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
2026-06-22	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%
2026-05-11	45.20	45.84	0.64	1.42%	44.50	46.45	41907	19159	0.57%
2026-05-08	45.20	45.20	-0.28	-0.62%	45.19	45.82	34241	15567	0.46%
2026-05-07	44.60	45.48	0.63	1.40%	44.44	45.88	52325	23692	0.71%
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%