三棵树 (603737) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	46.38	47.05	0.65	1.40%	46.00	47.38	36697	17126	0.50%
2025-09-15	47.33	46.40	-0.96	-2.03%	46.40	48.88	55946	26494	0.76%
2025-09-12	47.38	47.36	-0.03	-0.06%	46.92	47.89	28298	13430	0.38%
2025-09-11	46.90	47.39	0.44	0.94%	46.68	47.63	29851	14072	0.40%
2025-09-10	47.00	46.95	-0.41	-0.87%	46.50	47.55	24916	11682	0.34%
2025-09-09	47.30	47.36	-0.18	-0.38%	46.60	48.01	43324	20479	0.59%
2025-09-08	47.00	47.54	0.22	0.46%	46.81	47.99	55941	26535	0.76%
2025-09-05	46.96	47.32	0.41	0.87%	46.55	47.89	46467	21956	0.63%
2025-09-04	47.10	46.91	-0.25	-0.53%	45.88	47.33	49145	22842	0.67%
2025-09-03	46.62	47.16	0.54	1.16%	45.94	47.50	61734	28976	0.84%
2025-09-02	47.72	46.62	-1.31	-2.73%	46.38	47.81	74517	34982	1.01%
2025-09-01	48.40	47.93	-0.73	-1.50%	47.51	49.20	55438	26681	0.75%
2025-08-29	48.75	48.66	-0.04	-0.08%	48.18	50.01	41575	20369	0.56%
2025-08-28	47.24	48.70	0.99	2.08%	47.17	49.35	54687	26470	0.74%
2025-08-27	49.15	47.71	-1.40	-2.85%	47.60	49.20	39307	19067	0.53%
2025-08-26	51.00	49.11	-1.90	-3.72%	48.29	51.02	68155	33543	0.92%
2025-08-25	47.79	51.01	3.23	6.76%	46.58	51.50	58313	28689	0.79%
2025-08-22	46.30	47.78	1.48	3.20%	45.64	48.00	48167	22531	0.65%
2025-08-21	46.24	46.30	0.03	0.06%	45.80	46.73	32581	15060	0.44%
2025-08-20	43.89	46.27	2.38	5.42%	43.60	46.60	71650	32568	0.97%
2025-08-19	44.53	43.89	-0.57	-1.28%	43.55	44.76	39619	17423	0.54%
2025-08-18	45.42	44.46	-0.96	-2.11%	43.90	45.65	77496	34315	1.05%
2025-08-15	43.18	45.42	2.23	5.16%	43.13	45.70	78953	35462	1.07%
2025-08-14	43.90	43.19	-0.81	-1.84%	42.48	44.21	85015	36782	1.15%
2025-08-13	40.75	44.00	3.28	8.06%	40.72	44.79	104386	45299	1.41%
2025-08-12	40.24	40.72	0.59	1.47%	40.04	40.94	28522	11574	0.39%
2025-08-11	39.54	40.13	0.59	1.49%	39.31	40.26	30764	12247	0.42%
2025-08-08	39.69	39.54	-0.16	-0.40%	39.34	40.14	25892	10265	0.35%
2025-08-07	39.60	39.70	0.11	0.28%	39.20	39.98	23969	9506	0.32%
2025-08-06	39.36	39.59	0.44	1.12%	38.98	40.00	31303	12386	0.42%
2025-08-05	39.34	39.15	-0.13	-0.33%	38.85	39.83	33903	13283	0.46%
2025-08-04	38.79	39.28	0.25	0.64%	38.60	39.89	36077	14176	0.49%
2025-08-01	38.42	39.03	0.68	1.77%	38.25	39.38	55453	21630	0.75%
2025-07-31	39.89	38.35	-1.86	-4.63%	38.25	40.50	65260	25321	0.88%
2025-07-30	40.04	40.21	0.07	0.17%	39.80	41.14	43211	17502	0.59%
2025-07-29	39.15	40.14	1.01	2.58%	39.13	40.43	55280	22046	0.75%
2025-07-28	39.65	39.13	-0.57	-1.44%	38.92	40.05	34964	13766	0.47%
2025-07-25	40.60	39.70	-0.88	-2.17%	39.50	40.65	42428	16915	0.58%
2025-07-24	40.14	40.58	0.33	0.82%	39.41	40.79	39840	16018	0.54%
2025-07-23	40.66	40.25	-0.21	-0.52%	40.20	41.50	61901	25125	0.84%
2025-07-22	38.96	40.46	1.69	4.36%	38.70	40.50	81768	32563	1.11%
2025-07-21	37.80	38.77	0.97	2.57%	37.80	38.97	53316	20574	0.72%
2025-07-18	37.61	37.80	-0.37	-0.97%	37.53	38.23	37119	14042	0.50%
2025-07-17	37.83	38.17	0.34	0.90%	36.77	38.22	57071	21421	0.77%
2025-07-16	38.89	37.83	-0.95	-2.45%	37.79	39.45	53302	20412	0.72%
2025-07-15	38.70	38.78	0.09	0.23%	38.54	39.28	40248	15647	0.55%
2025-07-14	39.58	38.69	-0.89	-2.25%	38.11	39.72	44097	17066	0.60%
2025-07-11	39.24	39.58	0.41	1.05%	38.57	40.15	43832	17319	0.59%
2025-07-10	37.48	39.17	1.32	3.49%	37.45	39.40	47971	18544	0.65%
2025-07-09	37.79	37.85	-0.09	-0.24%	37.67	38.28	39176	14849	0.53%
2025-07-08	38.45	37.94	-0.52	-1.35%	37.56	38.58	55702	21183	0.75%
2025-07-07	39.99	38.46	0.60	1.58%	37.46	40.08	96660	37364	1.31%
2025-07-04	37.17	37.86	0.66	1.77%	36.75	37.88	35591	13310	0.48%
2025-07-03	36.55	37.20	0.67	1.83%	36.43	37.55	38695	14380	0.52%
2025-07-02	36.70	36.53	-0.40	-1.08%	35.89	36.93	29195	10582	0.40%
2025-07-01	36.85	36.93	0.08	0.22%	36.50	37.06	24473	8999	0.33%
2025-06-30	36.94	36.85	-0.09	-0.24%	36.31	37.25	27616	10182	0.37%
2025-06-27	37.56	36.94	-0.63	-1.68%	36.81	37.98	38674	14356	0.52%
2025-06-26	36.15	37.57	1.42	3.93%	35.85	37.80	54746	20330	0.74%
2025-06-25	35.41	36.15	0.69	1.95%	35.21	36.44	44209	15931	0.60%
2025-06-24	34.86	35.46	0.78	2.25%	34.70	35.50	24580	8626	0.33%
2025-06-23	34.44	34.68	-0.02	-0.06%	34.19	34.88	20192	6999	0.27%
2025-06-20	34.70	34.70	0.00	0.00%	34.45	35.16	31350	10916	0.42%
2025-06-19	35.00	34.70	-0.30	-0.86%	34.45	35.47	28191	9853	0.38%
2025-06-18	35.80	35.00	-0.57	-1.60%	34.13	36.30	49196	17127	0.67%
2025-06-17	35.30	35.57	0.19	0.54%	35.24	36.41	26870	9612	0.36%
2025-06-16	34.40	35.38	0.96	2.79%	34.23	35.88	44444	15725	0.60%
2025-06-13	35.57	34.42	-1.13	-3.18%	34.21	35.70	48583	16782	0.66%
2025-06-12	35.00	35.55	0.55	1.57%	34.80	36.03	32738	11643	0.44%
2025-06-11	35.07	35.00	-0.05	-0.14%	34.92	35.54	16838	5920	0.23%
2025-06-10	35.57	35.05	-0.48	-1.35%	34.88	35.63	21157	7449	0.29%
2025-06-09	35.69	35.53	-0.16	-0.45%	35.13	35.99	27521	9772	0.37%