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
2026-08-20	26.04	25.17	-0.49	-1.91%	24.94	27.29	189310	48928	2.14%
2026-08-19	24.64	25.66	1.06	4.31%	24.37	26.00	196906	50509	2.22%
2026-08-18	24.32	24.60	0.39	1.61%	23.73	24.75	104054	25317	1.18%
2026-08-17	23.45	24.21	0.41	1.72%	23.37	24.37	92979	22365	1.05%
2026-08-14	24.09	23.80	-0.40	-1.65%	23.31	24.20	96547	22880	1.09%
2026-08-13	24.62	24.20	-0.54	-2.18%	23.83	24.89	131004	31768	1.48%
2026-08-12	23.44	24.74	1.32	5.64%	23.22	24.84	141475	34091	1.60%
2026-08-11	23.83	23.42	-0.41	-1.72%	23.39	23.83	57925	13657	0.65%
2026-08-10	23.20	23.83	0.70	3.03%	23.06	24.07	106454	25286	1.20%
2026-08-07	23.39	23.13	-0.33	-1.41%	22.85	23.40	92455	21374	1.04%
2026-08-06	23.77	23.46	-0.31	-1.30%	23.11	23.85	97575	22851	1.10%
2026-08-05	23.66	23.77	0.07	0.30%	23.32	23.86	79807	18842	0.90%
2026-08-04	23.75	23.70	-0.08	-0.34%	23.27	23.90	82617	19529	0.93%
2026-08-03	23.24	23.78	0.36	1.54%	22.52	24.16	137683	32403	1.56%
2026-07-31	24.03	23.42	-1.08	-4.41%	23.03	24.40	175936	41298	1.99%
2026-07-30	24.43	24.50	-0.09	-0.37%	23.93	25.23	107041	26284	1.21%
2026-07-29	24.00	24.59	1.09	4.64%	23.33	25.18	152113	37242	1.72%
2026-07-28	22.50	23.50	1.00	4.44%	22.17	23.80	101939	23673	1.15%
2026-07-27	21.88	22.50	0.80	3.69%	21.62	22.56	72239	16132	0.82%
2026-07-24	23.00	21.70	-1.45	-6.26%	21.65	23.15	89709	19871	1.01%
2026-07-23	22.34	23.15	0.59	2.62%	22.10	23.18	85182	19452	0.96%
2026-07-22	22.20	22.56	0.26	1.17%	21.97	22.68	80585	18028	0.91%
2026-07-21	21.83	22.30	0.34	1.55%	21.70	22.97	154895	34828	1.75%
2026-07-20	22.32	21.96	-0.12	-0.54%	21.42	22.80	137450	30313	1.55%
2026-07-17	23.27	22.08	-1.17	-5.03%	21.80	23.95	120031	27339	1.36%
2026-07-16	23.00	23.25	0.37	1.62%	22.77	24.49	129736	30546	1.47%
2026-07-15	22.32	22.88	0.50	2.23%	22.07	23.26	77647	17744	0.88%
2026-07-14	22.06	22.38	0.37	1.68%	21.91	22.65	85250	19047	0.96%
2026-07-13	22.95	22.01	-1.03	-4.47%	21.89	23.15	125563	27927	1.42%
2026-07-10	22.77	23.04	0.16	0.70%	22.43	23.77	116222	26994	1.31%
2026-07-09	23.72	22.88	-0.51	-2.18%	22.50	23.93	82618	18922	0.93%
2026-07-08	23.55	23.39	-0.02	-0.09%	23.02	24.50	77091	18164	0.87%
2026-07-07	24.80	23.41	-1.32	-5.34%	23.41	24.86	68083	16251	0.77%
2026-07-06	24.88	24.73	0.12	0.49%	24.51	25.80	80980	20312	0.91%
2026-07-03	24.87	24.61	-0.29	-1.16%	24.26	25.33	67158	16547	0.76%
2026-07-02	24.65	24.90	0.38	1.55%	24.40	25.38	99023	24596	1.12%
2026-07-01	23.96	24.52	0.42	1.74%	23.83	25.05	68166	16683	0.77%
2026-06-30	24.37	24.10	-0.17	-0.70%	23.46	24.37	90379	21491	1.02%
2026-06-29	23.90	24.27	0.05	0.21%	23.13	24.76	75863	18283	0.86%
2026-06-26	24.99	24.22	-0.68	-2.73%	24.21	25.27	56343	13828	0.64%
2026-06-25	24.34	24.90	0.05	0.20%	24.24	25.58	87985	21840	0.99%
2026-06-24	25.50	24.85	-0.59	-2.32%	24.79	25.78	63073	15825	0.71%
2026-06-23	26.66	25.44	-0.91	-3.45%	25.40	26.90	60282	15705	0.68%
2026-06-22	25.73	26.35	0.33	1.27%	25.11	26.68	77207	19988	0.87%
2026-06-18	26.53	26.02	-0.51	-1.92%	25.80	26.71	61650	16150	0.70%
2026-06-17	27.13	26.53	-0.67	-2.46%	26.48	27.20	55151	14734	0.62%
2026-06-16	27.60	27.20	-0.50	-1.81%	27.10	27.70	67299	18387	0.76%
2026-06-15	27.36	27.70	0.70	2.59%	27.11	28.78	139355	38763	1.57%
2026-06-12	26.36	27.00	0.81	3.09%	25.86	27.18	88638	23546	1.00%
2026-06-11	26.92	26.19	-0.99	-3.64%	26.00	27.18	82943	21789	0.94%
2026-06-10	26.93	27.18	0.36	1.34%	26.30	27.99	134013	35940	1.51%
2026-06-09	27.80	26.82	-1.08	-3.87%	25.45	28.14	207634	54331	2.35%
2026-06-08	29.00	27.90	-1.43	-4.88%	27.72	29.32	87297	24782	0.99%
2026-06-05	29.60	29.33	-0.63	-2.10%	29.27	30.20	67125	19893	0.76%
2026-06-04	29.38	29.96	0.26	0.88%	29.35	30.78	75703	22852	0.86%
2026-06-03	30.53	29.70	-0.89	-2.91%	29.59	30.53	69116	20670	0.78%
2026-06-02	31.48	30.59	-0.89	-2.83%	30.40	32.28	96639	30245	1.09%
2026-06-01	30.75	31.48	1.29	4.27%	29.80	31.50	77592	23977	0.88%
2026-05-29	36.14	36.29	0.29	0.81%	35.97	37.55	48733	17934	0.66%
2026-05-28	36.87	36.00	-0.62	-1.69%	35.74	36.87	61583	22254	0.83%
2026-05-27	38.00	36.62	-1.40	-3.68%	36.15	38.40	52728	19435	0.71%
2026-05-26	37.54	38.02	0.43	1.14%	37.12	38.40	31375	11881	0.43%
2026-05-25	38.20	37.59	-0.40	-1.05%	37.41	38.20	64490	24304	0.87%
2026-05-22	38.70	37.99	-0.64	-1.66%	37.80	38.75	62012	23682	0.84%
2026-05-21	40.00	38.63	-1.57	-3.91%	38.62	40.65	47285	18651	0.64%
2026-05-20	40.10	40.20	0.06	0.15%	39.16	40.65	55550	22223	0.75%
2026-05-19	40.01	40.14	0.13	0.32%	39.07	40.30	54210	21531	0.73%
2026-05-18	41.17	40.01	-1.15	-2.79%	38.90	41.39	99611	39509	1.35%
2026-05-15	43.10	41.16	-1.94	-4.50%	40.79	43.60	84532	35207	1.15%
2026-05-14	44.28	43.10	-1.30	-2.93%	42.81	44.48	42955	18591	0.58%
2026-05-13	45.49	44.40	-1.36	-2.97%	44.05	45.68	50216	22314	0.68%
2026-05-12	45.50	45.76	-0.08	-0.17%	44.45	46.64	61060	28002	0.83%