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
2026-05-06	42.62	44.85	2.18	5.11%	42.40	45.14	86410	38144	1.17%
2026-04-30	42.70	42.67	-0.38	-0.88%	42.60	43.73	45685	19675	0.62%
2026-04-29	43.97	43.05	-0.92	-2.09%	42.66	44.40	61410	26541	0.83%
2026-04-28	43.35	43.97	0.59	1.36%	43.02	44.60	50232	22127	0.68%
2026-04-27	43.01	43.38	-0.22	-0.50%	42.59	44.12	65827	28425	0.89%
2026-04-24	43.39	43.60	-0.06	-0.14%	42.56	44.00	75889	32886	1.03%
2026-04-23	47.40	43.66	-3.84	-8.08%	42.92	47.40	170319	74591	2.31%
2026-04-22	47.89	47.50	-0.45	-0.94%	47.00	48.07	38997	18497	0.53%
2026-04-21	48.85	47.95	-1.22	-2.48%	47.90	49.29	43175	20816	0.59%
2026-04-20	49.37	49.17	-0.32	-0.65%	48.91	50.08	37016	18287	0.50%
2026-04-17	49.99	49.49	-0.23	-0.46%	49.40	50.15	30535	15178	0.41%
2026-04-16	50.15	49.72	-0.29	-0.58%	49.21	50.80	31954	15924	0.43%
2026-04-15	48.98	50.01	1.08	2.21%	48.65	50.95	39111	19613	0.53%
2026-04-14	48.48	48.93	0.67	1.39%	47.80	49.16	28522	13838	0.39%
2026-04-13	50.10	48.26	-1.94	-3.86%	48.03	50.27	67090	32876	0.91%
2026-04-10	52.29	50.20	-1.41	-2.73%	49.91	52.32	39617	20091	0.54%
2026-04-09	50.55	51.61	0.86	1.69%	49.90	52.15	39692	20351	0.54%
2026-04-08	51.09	50.75	0.73	1.46%	49.49	51.23	52888	26544	0.72%
2026-04-07	49.88	50.02	0.14	0.28%	49.53	50.85	21207	10639	0.29%
2026-04-03	51.13	49.88	-1.24	-2.43%	49.51	51.40	18163	9077	0.25%
2026-04-02	51.62	51.12	-0.49	-0.95%	50.53	51.87	25406	13003	0.34%
2026-04-01	51.00	51.61	0.91	1.79%	50.51	51.79	36994	18967	0.50%
2026-03-31	52.92	50.70	-1.90	-3.61%	50.48	53.35	54636	28220	0.74%
2026-03-30	48.64	52.60	3.49	7.11%	48.55	53.38	67780	34930	0.92%
2026-03-27	48.63	49.11	0.14	0.29%	47.88	49.61	23840	11689	0.32%
2026-03-26	48.72	48.97	-0.24	-0.49%	48.21	49.98	19700	9636	0.27%
2026-03-25	47.77	49.21	1.45	3.04%	47.77	49.98	27549	13595	0.37%
2026-03-24	48.00	47.76	1.00	2.14%	46.53	48.13	37318	17714	0.51%
2026-03-23	49.12	46.76	-1.87	-3.85%	46.51	49.18	41002	19463	0.56%
2026-03-20	48.10	48.63	0.53	1.10%	47.50	49.83	39226	19139	0.53%
2026-03-19	49.18	48.10	-1.78	-3.57%	47.97	49.76	35461	17275	0.48%
2026-03-18	50.43	49.88	-0.43	-0.85%	49.10	50.69	33834	16832	0.46%
2026-03-17	50.60	50.31	-0.72	-1.41%	50.05	51.80	38791	19650	0.53%
2026-03-16	49.96	51.03	1.12	2.24%	49.26	51.30	65436	33251	0.89%
2026-03-13	48.60	49.91	1.04	2.13%	48.60	51.25	62029	31259	0.84%
2026-03-12	48.38	48.87	0.50	1.03%	47.35	49.58	44104	21497	0.60%
2026-03-11	47.85	48.37	0.73	1.53%	47.70	49.79	57684	28111	0.78%
2026-03-10	47.63	47.64	0.29	0.61%	46.95	48.50	36286	17249	0.49%
2026-03-09	50.00	47.35	-1.95	-3.96%	46.61	50.00	54575	25967	0.74%
2026-03-06	49.15	49.30	-0.06	-0.12%	48.75	50.10	26990	13356	0.37%
2026-03-05	50.49	49.36	-0.66	-1.32%	48.91	50.66	38574	19169	0.52%
2026-03-04	50.00	50.02	-0.99	-1.94%	49.60	51.47	38118	19218	0.52%
2026-03-03	54.50	51.01	-2.93	-5.43%	50.78	54.99	61295	32071	0.83%
2026-03-02	51.24	53.94	1.62	3.10%	51.24	54.25	54549	29053	0.74%
2026-02-27	52.10	52.32	-0.32	-0.61%	51.83	52.94	30039	15709	0.41%
2026-02-26	53.86	52.64	-1.66	-3.06%	52.46	54.15	47747	25226	0.65%
2026-02-25	53.28	54.30	1.10	2.07%	53.28	56.17	84058	46064	1.14%
2026-02-24	55.24	53.20	-1.30	-2.39%	53.11	55.25	42861	22939	0.58%
2026-02-13	56.58	54.50	-2.35	-4.13%	54.17	56.58	55867	30716	0.76%
2026-02-12	56.91	56.85	0.34	0.60%	55.90	57.16	29374	16623	0.40%
2026-02-11	55.20	56.51	0.85	1.53%	54.78	57.73	32048	18123	0.43%
2026-02-10	55.87	55.66	-0.11	-0.20%	54.25	55.91	36188	20022	0.49%
2026-02-09	56.16	55.77	0.08	0.14%	54.70	56.89	55565	30887	0.75%
2026-02-06	56.00	55.69	-1.11	-1.95%	55.50	57.80	46872	26542	0.64%
2026-02-05	56.50	56.80	0.70	1.25%	55.50	58.11	71903	40932	0.97%
2026-02-04	54.50	56.10	1.68	3.09%	52.90	57.30	89766	50174	1.22%
2026-02-03	53.55	54.42	1.97	3.76%	52.86	54.69	56744	30523	0.77%
2026-02-02	56.52	52.45	-4.41	-7.76%	52.30	56.55	77668	41773	1.05%
2026-01-30	56.96	56.86	-1.02	-1.76%	55.35	58.32	65894	37446	0.89%
2026-01-29	53.60	57.88	4.08	7.58%	52.90	58.37	108643	61954	1.47%
2026-01-28	52.40	53.80	1.62	3.10%	52.14	54.28	55040	29325	0.75%
2026-01-27	51.89	52.18	-0.21	-0.40%	51.53	53.54	42625	22379	0.58%