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
2025-08-01	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%
2025-06-06	27.79	27.61	-0.16	-0.58%	27.53	27.90	15962	4409	0.76%
2025-06-05	27.73	27.77	-0.03	-0.11%	27.67	27.96	18823	5234	0.89%
2025-06-04	27.55	27.80	0.23	0.83%	27.40	27.84	17023	4714	0.81%
2025-06-03	27.13	27.57	0.27	0.99%	27.01	27.89	17808	4918	0.84%
2025-05-30	27.71	27.30	-0.41	-1.48%	27.22	27.97	22006	6052	1.04%
2025-05-29	26.99	27.71	0.87	3.24%	26.85	27.82	25117	6896	1.19%
2025-05-28	26.85	26.84	-0.16	-0.59%	26.66	27.10	11936	3201	0.57%
2025-05-27	27.20	27.00	-0.17	-0.63%	26.83	27.21	11085	2988	0.53%
2025-05-26	26.82	27.17	0.61	2.30%	26.60	27.20	22284	6018	1.06%
2025-05-23	27.49	27.28	-0.39	-1.41%	27.28	27.85	19328	5322	0.92%
2025-05-22	27.96	27.67	-0.93	-3.25%	27.33	28.05	38755	10737	1.84%
2025-05-21	28.75	28.60	-0.25	-0.87%	28.56	28.84	14015	4017	0.66%
2025-05-20	28.45	28.85	0.41	1.44%	28.33	29.05	29983	8639	1.42%
2025-05-19	28.35	28.44	0.09	0.32%	28.12	28.60	19117	5422	0.91%
2025-05-16	28.08	28.35	0.26	0.93%	27.90	28.87	23423	6660	1.11%
2025-05-15	28.35	28.09	-0.28	-0.99%	28.03	28.37	15499	4367	0.74%
2025-05-14	28.36	28.37	0.02	0.07%	28.10	28.59	22104	6261	1.05%
2025-05-13	28.59	28.35	-0.01	-0.04%	28.30	28.66	17143	4875	0.81%
2025-05-12	28.20	28.36	0.23	0.82%	28.15	28.52	22217	6294	1.05%
2025-05-09	28.60	28.13	-0.47	-1.64%	28.12	28.60	22754	6433	1.08%
2025-05-08	27.90	28.60	0.61	2.18%	27.76	28.82	38584	10960	1.83%
2025-05-07	28.43	27.99	-0.39	-1.37%	27.79	28.66	32153	9053	1.53%
2025-05-06	28.00	28.38	0.66	2.38%	27.82	28.40	31410	8854	1.49%
2025-04-30	27.48	27.72	0.35	1.28%	27.37	27.93	25138	6977	1.19%
2025-04-29	26.48	27.37	0.33	1.22%	26.48	27.69	32438	8891	1.54%
2025-04-28	26.80	27.04	0.68	2.58%	26.72	27.87	45400	12353	2.15%
2025-04-25	26.25	26.36	0.28	1.07%	26.14	26.75	20772	5498	0.99%
2025-04-24	26.43	26.08	-0.49	-1.84%	25.91	26.53	17377	4547	0.82%