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
2025-09-16	31.59	31.88	0.37	1.17%	31.40	31.96	31450	9990	1.49%
2025-09-15	31.67	31.51	-0.42	-1.32%	31.36	31.71	24094	7599	1.14%
2025-09-12	31.99	31.93	-0.01	-0.03%	31.66	32.39	38568	12317	1.83%
2025-09-11	31.52	31.94	0.42	1.33%	30.92	32.05	38256	12079	1.81%
2025-09-10	31.28	31.52	0.08	0.25%	31.28	31.99	25276	7995	1.20%
2025-09-09	32.06	31.44	-0.55	-1.72%	31.19	32.06	29564	9330	1.40%
2025-09-08	31.23	31.99	0.75	2.40%	31.15	32.15	48859	15493	2.32%
2025-09-05	31.20	31.24	0.16	0.51%	30.74	31.30	53543	16564	2.54%
2025-09-04	31.42	31.08	-0.48	-1.52%	30.75	31.85	46162	14489	2.19%
2025-09-03	32.29	31.56	-0.64	-1.99%	31.42	32.49	41545	13265	1.97%
2025-09-02	33.47	32.20	-1.53	-4.54%	31.90	33.59	66594	21608	3.16%
2025-09-01	33.02	33.73	0.59	1.78%	33.02	33.95	64779	21741	3.07%
2025-08-29	34.00	33.14	-0.51	-1.52%	33.01	34.42	59619	20029	2.83%
2025-08-28	34.02	33.65	-0.39	-1.15%	32.70	34.44	66993	22467	3.18%
2025-08-27	35.28	34.04	-0.94	-2.69%	34.04	35.42	66409	23115	3.15%
2025-08-26	34.98	34.98	0.07	0.20%	34.65	35.36	65682	22984	3.12%
2025-08-25	34.55	34.91	0.41	1.19%	34.18	34.98	72007	24968	3.42%
2025-08-22	33.95	34.50	0.55	1.62%	33.83	34.94	77887	26819	3.69%
2025-08-21	34.33	33.95	-0.36	-1.05%	33.75	34.43	47070	16022	2.23%
2025-08-20	34.17	34.31	0.14	0.41%	33.60	34.34	46601	15869	2.21%
2025-08-19	34.00	34.17	0.17	0.50%	33.70	34.53	66776	22845	3.17%
2025-08-18	34.36	34.00	-0.03	-0.09%	33.86	34.62	70136	23935	3.33%
2025-08-15	32.89	34.03	1.68	5.19%	32.73	34.10	99086	33348	4.70%
2025-08-14	33.10	32.35	-0.75	-2.27%	32.13	33.15	60781	19774	2.88%
2025-08-13	33.00	33.10	0.14	0.42%	32.82	33.35	39449	13084	1.87%
2025-08-12	33.22	32.96	-0.35	-1.05%	32.89	33.43	36444	12054	1.73%
2025-08-11	33.25	33.31	0.16	0.48%	33.00	33.50	36155	12049	1.71%
2025-08-08	33.73	33.15	-0.60	-1.78%	32.96	33.75	51738	17183	2.45%
2025-08-07	33.88	33.75	-0.12	-0.35%	33.68	34.95	53950	18399	2.56%
2025-08-06	33.90	33.87	-0.13	-0.38%	33.72	34.45	64369	21915	3.05%
2025-08-05	33.32	34.00	0.60	1.80%	33.08	34.21	72183	24358	3.42%
2025-08-04	32.68	33.40	0.43	1.30%	32.21	33.41	65298	21483	3.10%
2025-08-01	32.81	32.97	0.17	0.52%	32.17	33.32	83807	27423	3.98%
2025-07-31	32.37	32.80	0.39	1.20%	32.23	33.66	98547	32442	4.67%
2025-07-30	33.60	32.41	-1.63	-4.79%	32.15	33.99	125857	41154	5.97%
2025-07-29	31.48	34.04	2.53	8.03%	31.33	34.66	211196	70844	10.02%
2025-07-28	31.45	31.51	0.16	0.51%	30.89	31.61	47192	14760	2.24%
2025-07-25	31.55	31.35	-0.22	-0.70%	31.31	31.66	35119	11041	1.67%
2025-07-24	31.48	31.57	0.09	0.29%	31.35	31.71	40753	12829	1.93%
2025-07-23	31.51	31.48	0.10	0.32%	31.29	31.86	43953	13847	2.08%
2025-07-22	31.49	31.38	-0.26	-0.82%	31.29	31.89	54562	17185	2.59%
2025-07-21	31.91	31.64	-0.76	-2.35%	31.53	32.11	88503	28089	4.20%
2025-07-18	36.16	32.40	-2.39	-6.87%	32.23	36.22	188210	62639	8.93%
2025-07-17	34.00	34.79	0.75	2.20%	33.58	35.05	82655	28422	3.92%
2025-07-16	34.63	34.04	-0.39	-1.13%	33.52	35.51	86270	29555	4.09%
2025-07-15	32.10	34.43	2.50	7.83%	32.10	34.50	140689	47534	6.67%
2025-07-14	32.61	31.93	-0.60	-1.84%	31.71	32.61	42757	13678	2.03%
2025-07-11	32.91	32.53	-0.34	-1.03%	32.19	33.29	52457	17101	2.49%
2025-07-10	33.26	32.87	-0.48	-1.44%	32.70	33.45	62258	20529	2.95%
2025-07-09	33.89	33.35	-0.62	-1.83%	33.12	34.96	93462	31559	4.43%
2025-07-08	33.83	33.97	0.01	0.03%	33.22	34.26	93655	31627	4.44%
2025-07-07	32.70	33.96	1.81	5.63%	32.70	34.96	155329	52565	7.37%
2025-07-04	30.81	32.15	1.20	3.88%	30.81	32.84	147702	47412	7.01%
2025-07-03	29.52	30.95	1.45	4.92%	29.52	31.53	131481	40486	6.24%
2025-07-02	29.45	29.50	-0.13	-0.44%	28.95	30.05	57512	16914	2.73%
2025-07-01	29.39	29.63	0.20	0.68%	28.85	30.07	61599	18141	2.92%
2025-06-30	28.67	29.43	0.77	2.69%	28.64	29.64	58306	17009	2.77%
2025-06-27	29.20	28.66	0.38	1.34%	28.51	29.50	43347	12493	2.06%
2025-06-26	28.30	28.28	0.05	0.18%	28.01	28.42	22985	6496	1.09%
2025-06-25	28.02	28.23	0.23	0.82%	27.71	28.25	24238	6785	1.15%
2025-06-24	27.26	28.00	0.80	2.94%	27.10	28.10	22830	6349	1.08%
2025-06-23	26.72	27.20	0.36	1.34%	26.65	27.27	15321	4137	0.73%
2025-06-20	27.31	26.84	-0.61	-2.22%	26.80	27.70	19747	5353	0.94%
2025-06-19	27.77	27.45	-0.41	-1.47%	27.35	27.89	16259	4483	0.77%
2025-06-18	27.88	27.86	-0.07	-0.25%	27.50	28.03	17770	4937	0.84%
2025-06-17	28.05	27.93	-0.12	-0.43%	27.72	28.16	19600	5462	0.93%
2025-06-16	27.29	28.05	0.76	2.78%	27.18	28.13	28066	7829	1.33%
2025-06-13	28.20	27.29	-0.99	-3.50%	27.25	28.26	29942	8255	1.42%
2025-06-12	28.20	28.28	0.03	0.11%	28.06	28.60	21995	6246	1.04%
2025-06-11	28.01	28.25	0.25	0.89%	27.97	28.38	17447	4928	0.83%
2025-06-10	28.08	28.00	-0.05	-0.18%	27.60	28.28	22508	6287	1.07%
2025-06-09	27.61	28.05	0.44	1.59%	27.61	28.20	22226	6221	1.05%