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
2026-03-20	34.66	33.76	-0.83	-2.40%	33.68	35.10	26442	9028	1.25%
2026-03-19	34.85	34.59	-0.70	-1.98%	34.45	35.11	20752	7195	0.98%
2026-03-18	34.52	35.29	0.76	2.20%	34.40	35.41	15633	5458	0.74%
2026-03-17	35.30	34.53	-0.67	-1.90%	34.43	35.47	23218	8094	1.10%
2026-03-16	35.48	35.20	-0.28	-0.79%	34.86	35.73	24338	8565	1.15%
2026-03-13	35.87	35.48	-0.40	-1.11%	35.26	36.35	22144	7930	1.05%
2026-03-12	36.60	35.88	-0.95	-2.58%	35.70	36.83	29495	10654	1.40%
2026-03-11	36.92	36.83	-0.09	-0.24%	36.65	38.80	64434	24181	3.06%
2026-03-10	37.30	36.92	0.02	0.05%	36.86	37.75	38167	14185	1.81%
2026-03-09	35.35	36.90	1.55	4.38%	34.66	37.30	52224	18923	2.48%
2026-03-06	35.05	35.35	0.30	0.86%	34.79	36.00	27883	9867	1.32%
2026-03-05	35.11	35.05	0.42	1.21%	34.79	35.54	37962	13360	1.80%
2026-03-04	35.25	34.63	-0.72	-2.04%	34.49	35.62	37621	13176	1.78%
2026-03-03	37.29	35.35	-1.95	-5.23%	35.30	37.62	54913	19833	2.60%
2026-03-02	37.98	37.30	-1.65	-4.24%	37.26	38.60	45500	17157	2.16%
2026-02-27	38.14	38.95	0.81	2.12%	37.62	39.10	39879	15340	1.89%
2026-02-26	37.84	38.14	0.06	0.16%	37.80	38.28	35299	13412	1.67%
2026-02-25	40.48	38.08	-2.55	-6.28%	37.08	40.50	96203	37065	4.56%
2026-02-24	41.92	40.63	-1.27	-3.03%	40.55	41.97	32191	13185	1.53%
2026-02-13	41.71	41.90	-0.45	-1.06%	41.68	43.17	28751	12186	1.36%
2026-02-12	42.99	42.35	-0.65	-1.51%	41.76	42.99	34290	14488	1.63%
2026-02-11	43.00	43.00	-0.28	-0.65%	42.45	43.42	38572	16554	1.83%
2026-02-10	43.84	43.28	-0.07	-0.16%	42.50	43.84	42552	18323	2.02%
2026-02-09	43.10	43.35	1.25	2.97%	42.62	43.90	65970	28449	3.13%
2026-02-06	40.20	42.10	1.20	2.93%	40.02	42.60	61813	25788	2.93%
2026-02-05	41.58	40.90	-0.74	-1.78%	40.63	42.38	55075	22719	2.61%
2026-02-04	41.27	41.64	1.66	4.15%	39.41	41.98	78805	32043	3.74%
2026-02-03	40.09	39.98	0.01	0.03%	39.17	40.77	58338	23200	2.77%
2026-02-02	41.06	39.97	-1.09	-2.65%	39.80	41.40	64297	26028	3.05%
2026-01-30	41.39	41.06	-1.17	-2.77%	40.99	42.02	47452	19616	2.25%
2026-01-29	41.01	42.23	0.64	1.54%	40.10	44.86	98666	42077	4.68%
2026-01-28	43.28	41.59	-1.55	-3.59%	41.51	43.71	46461	19675	2.20%
2026-01-27	44.03	43.14	-0.87	-1.98%	42.21	44.25	48010	20650	2.28%
2026-01-26	44.90	44.01	-0.87	-1.94%	43.71	45.55	64194	28551	3.05%
2026-01-23	44.50	44.88	0.80	1.81%	43.40	45.60	67323	29873	3.19%
2026-01-22	42.98	44.08	1.08	2.51%	42.60	44.79	55918	24535	2.65%
2026-01-21	42.01	43.00	0.14	0.33%	42.01	43.99	55420	23904	2.63%
2026-01-20	45.60	42.86	-2.51	-5.53%	42.45	45.60	103114	44918	4.89%
2026-01-19	45.39	45.37	0.24	0.53%	43.97	47.19	85867	39160	4.07%
2026-01-16	44.76	45.13	0.38	0.85%	43.70	45.42	101937	45364	4.84%
2026-01-15	44.48	44.75	0.26	0.58%	43.08	45.26	90425	39777	4.29%
2026-01-14	43.44	44.49	0.19	0.43%	43.44	47.17	165749	74791	7.86%
2026-01-13	45.01	44.30	-0.26	-0.58%	42.88	45.38	137361	60274	6.52%
2026-01-12	43.00	44.56	1.79	4.19%	41.41	45.53	183722	80933	8.71%
2026-01-09	43.10	42.77	-0.53	-1.22%	42.15	44.20	133946	57566	6.35%
2026-01-08	43.00	43.30	-0.46	-1.05%	42.42	44.18	143470	62090	6.81%
2026-01-07	40.08	43.76	3.44	8.53%	39.75	44.35	180841	77265	8.58%
2026-01-06	39.25	40.32	0.42	1.05%	39.00	40.50	121075	48121	5.74%
2026-01-05	37.84	39.90	1.32	3.42%	37.83	39.98	112071	44061	5.32%
2025-12-31	37.66	38.58	0.73	1.93%	37.40	40.22	154070	59823	7.31%
2025-12-30	37.71	37.85	0.47	1.26%	37.00	38.45	144782	54599	6.87%
2025-12-29	34.00	37.38	3.40	10.01%	33.80	37.38	115938	41993	5.50%
2025-12-26	33.10	33.98	0.74	2.23%	32.78	34.36	80465	27093	3.82%
2025-12-25	33.29	33.24	0.21	0.64%	32.73	33.61	49102	16297	2.33%
2025-12-24	32.72	33.03	0.31	0.95%	32.68	33.38	42712	14122	2.03%
2025-12-23	32.68	32.72	0.16	0.49%	32.56	33.50	44251	14529	2.10%
2025-12-22	33.37	32.56	-0.71	-2.13%	32.43	33.45	51458	16818	2.44%
2025-12-19	33.00	33.27	0.25	0.76%	32.63	33.56	48521	16058	2.30%
2025-12-18	32.45	33.02	0.44	1.35%	32.25	33.99	57260	19058	2.72%
2025-12-17	33.10	32.58	-0.74	-2.22%	32.11	33.25	51396	16717	2.44%
2025-12-16	33.62	33.32	-0.50	-1.48%	33.03	34.34	50068	16819	2.37%
2025-12-15	34.05	33.82	-0.57	-1.66%	33.11	34.25	55356	18665	2.63%
2025-12-12	34.63	34.39	-0.24	-0.69%	33.93	34.94	72223	24832	3.43%