三人行 (605168) - 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
2026-09-16	50.75	50.92	0.01	0.02%	49.70	52.00	81514	41183	3.87%
2026-09-15	52.17	50.91	0.80	1.60%	49.07	53.35	124004	63139	5.88%
2026-09-14	45.00	50.11	4.56	10.01%	44.82	50.11	83931	40969	3.98%
2026-09-11	45.51	45.55	-0.66	-1.43%	42.24	45.94	112810	49796	5.35%
2026-09-10	47.39	46.21	-3.43	-6.91%	44.68	47.49	200313	90947	9.50%
2026-09-09	55.01	49.64	-5.51	-9.99%	49.64	55.37	74359	37782	3.53%
2026-09-08	53.94	55.15	2.66	5.07%	52.55	55.31	102929	55927	4.88%
2026-09-07	48.11	52.49	4.77	10.00%	47.51	52.49	96580	49157	4.58%
2026-09-04	49.37	47.72	-1.78	-3.60%	47.44	50.00	61305	29765	2.91%
2026-09-03	49.40	49.50	0.64	1.31%	48.55	50.36	51279	25380	2.43%
2026-09-02	48.65	48.86	-0.07	-0.14%	47.71	49.56	47690	23145	2.26%
2026-09-01	49.33	48.93	0.79	1.64%	47.50	49.80	61209	29721	2.90%
2026-08-31	46.11	48.14	0.83	1.75%	46.00	48.65	64293	30693	3.05%
2026-08-28	47.05	47.31	0.73	1.57%	46.80	48.50	61692	29430	2.93%
2026-08-27	45.71	46.58	0.96	2.10%	45.15	46.68	49462	22720	2.35%
2026-08-26	46.54	45.62	-1.25	-2.67%	45.45	47.29	51818	23904	2.46%
2026-08-25	47.50	46.87	-0.63	-1.33%	46.05	48.31	56340	26567	2.67%
2026-08-24	47.67	47.50	0.53	1.13%	45.69	47.67	58113	27034	2.76%
2026-08-21	47.03	46.97	-0.04	-0.09%	45.27	47.38	45871	21363	2.18%
2026-08-20	45.95	47.01	1.44	3.16%	45.95	48.80	75167	35799	3.57%
2026-08-19	46.20	45.57	-1.72	-3.64%	45.30	47.68	77951	36376	3.70%
2026-08-18	46.56	47.29	0.63	1.35%	45.38	48.34	63137	29380	2.99%
2026-08-17	44.68	46.66	2.15	4.83%	43.61	46.66	54728	24702	2.60%
2026-08-14	43.91	44.51	0.83	1.90%	43.47	45.00	44632	19713	2.12%
2026-08-13	44.00	43.68	-0.37	-0.84%	43.63	46.16	81783	36874	3.88%
2026-08-12	43.64	44.05	0.69	1.59%	43.20	45.10	65127	28796	3.09%
2026-08-11	42.27	43.36	1.09	2.58%	42.00	45.71	77932	33839	3.70%
2026-08-10	41.02	42.27	1.92	4.76%	40.23	42.86	64338	26670	3.05%
2026-08-07	39.40	40.35	0.83	2.10%	38.55	40.93	51791	20626	2.46%
2026-08-06	39.00	39.52	0.15	0.38%	38.70	40.29	54530	21555	2.59%
2026-08-05	37.20	39.37	1.80	4.79%	36.84	39.95	73541	28688	3.49%
2026-08-04	35.99	37.57	2.18	6.16%	35.31	37.80	83516	30728	3.96%
2026-08-03	36.16	35.39	0.81	2.34%	34.81	36.28	90861	32311	4.31%
2026-07-31	32.24	34.58	3.14	9.99%	32.24	34.58	31200	10579	1.48%
2026-07-30	33.50	31.44	-2.24	-6.65%	31.21	34.24	55051	17838	2.61%
2026-07-29	33.93	33.68	-0.23	-0.68%	33.03	34.58	43347	14606	2.06%
2026-07-28	35.04	33.91	-1.50	-4.24%	33.70	36.11	35761	12388	1.70%
2026-07-27	34.06	35.41	1.34	3.93%	34.01	35.50	38790	13529	1.84%
2026-07-24	35.55	34.07	-1.56	-4.38%	33.70	35.55	38076	13120	1.81%
2026-07-23	35.53	35.63	0.18	0.51%	34.86	36.15	39902	14187	1.89%
2026-07-22	35.50	35.45	-0.24	-0.67%	35.03	37.17	73435	26438	3.48%
2026-07-21	33.81	35.69	1.89	5.59%	30.42	35.83	121746	40324	5.77%
2026-07-20	37.92	33.80	-2.71	-7.42%	32.92	37.92	69506	24334	3.30%
2026-07-17	40.38	36.51	-3.85	-9.54%	36.44	40.80	60286	22774	2.86%
2026-07-16	40.44	40.36	-0.97	-2.35%	40.04	41.64	30873	12595	1.46%
2026-07-15	41.53	41.33	0.81	2.00%	40.26	42.28	33744	13964	1.60%
2026-07-14	41.47	40.52	-0.55	-1.34%	39.68	41.50	42889	17325	2.03%
2026-07-13	44.38	41.07	-3.75	-8.37%	40.88	44.99	58235	24680	2.76%
2026-07-10	46.25	44.82	-1.40	-3.03%	44.80	47.11	54983	25229	2.61%
2026-07-09	45.70	46.22	0.73	1.60%	44.60	47.41	43421	19930	2.06%
2026-07-08	45.91	45.49	-0.64	-1.39%	44.40	47.35	46596	21336	2.21%
2026-07-07	47.98	46.13	-2.27	-4.69%	46.00	49.43	59351	28014	2.82%
2026-07-06	50.30	48.40	-2.79	-5.45%	48.40	50.97	67116	33112	3.18%
2026-07-03	51.51	51.19	-0.92	-1.77%	48.88	53.13	96747	48891	4.59%
2026-07-02	49.43	52.11	2.08	4.16%	49.40	55.00	123771	64711	5.87%
2026-07-01	51.20	50.03	-0.61	-1.20%	49.00	52.39	60942	30400	2.89%
2026-06-30	49.80	50.64	0.92	1.85%	49.06	52.39	68766	35015	3.26%
2026-06-29	52.91	49.72	-3.21	-6.06%	48.33	54.64	104501	52457	4.96%
2026-06-26	56.20	52.93	-3.71	-6.55%	52.78	58.22	87928	48132	4.17%
2026-06-25	56.67	56.64	-0.55	-0.96%	56.60	60.44	80743	46969	3.83%
2026-06-24	56.44	57.19	0.75	1.33%	55.48	57.71	81278	46046	3.86%
2026-06-23	61.07	56.44	-3.14	-5.27%	55.82	61.20	118170	68227	5.61%
2026-06-22	54.91	59.58	5.42	10.01%	54.63	59.58	171399	100145	8.13%
2026-06-18	50.41	54.16	3.83	7.61%	50.41	55.36	119076	64119	5.65%
2026-06-17	49.78	50.33	0.84	1.70%	49.50	52.51	109804	55996	5.21%
2026-06-16	46.26	49.49	3.24	7.01%	45.39	50.88	119269	58748	5.66%
2026-06-15	45.34	46.25	1.14	2.53%	45.34	47.00	51351	23734	2.44%
2026-06-12	46.02	45.11	-0.91	-1.98%	45.00	46.59	43351	19776	2.06%
2026-06-11	45.00	46.02	0.18	0.39%	44.75	47.33	58988	27187	2.80%
2026-06-10	46.21	45.84	-0.15	-0.33%	44.07	46.21	59512	26834	2.82%
2026-06-09	47.50	45.99	-1.05	-2.23%	45.64	47.50	47314	21866	2.24%
2026-06-08	45.02	47.04	-0.16	-0.34%	45.02	48.07	61439	28894	2.91%