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
2026-06-16	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%
2026-06-05	48.35	47.20	-0.68	-1.42%	46.55	49.00	44047	20884	2.09%
2026-06-04	49.45	47.88	-1.57	-3.17%	47.21	49.69	59431	28456	2.82%
2026-06-03	48.08	49.45	0.65	1.33%	48.08	50.51	78145	38536	3.71%
2026-06-02	50.05	48.80	-1.51	-3.00%	47.91	50.05	62371	30299	2.96%
2026-06-01	49.20	50.31	1.13	2.30%	48.18	52.65	93019	46870	4.41%
2026-05-29	52.93	49.18	-2.72	-5.24%	48.62	53.20	121376	60963	5.76%
2026-05-28	55.98	51.90	-3.70	-6.65%	50.37	56.48	158448	83005	7.52%
2026-05-27	56.81	55.60	-0.79	-1.40%	54.54	58.20	119586	67086	5.67%
2026-05-26	55.12	56.39	-0.12	-0.21%	54.39	57.80	126775	71066	6.01%
2026-05-25	63.60	57.23	-6.36	-10.00%	57.23	63.70	129540	76567	6.14%
2026-05-22	61.05	63.59	2.58	4.23%	60.33	65.00	113160	71376	5.37%
2026-05-21	60.72	61.01	-0.75	-1.21%	60.00	64.44	124418	77684	5.90%
2026-05-20	60.80	61.76	0.26	0.42%	60.70	65.00	138938	87151	6.59%
2026-05-19	59.32	61.50	1.59	2.65%	58.70	62.90	155424	95083	7.37%
2026-05-18	59.00	59.91	-0.76	-1.25%	57.59	61.94	126458	75915	6.00%
2026-05-15	60.49	60.67	0.17	0.28%	59.00	62.20	130020	78757	6.17%
2026-05-14	62.95	60.50	0.27	0.45%	58.73	63.53	176021	106790	8.35%
2026-05-13	54.00	60.23	5.48	10.01%	54.00	60.23	125475	73147	5.95%
2026-05-12	54.40	54.75	0.35	0.64%	53.60	56.79	138988	76595	6.59%
2026-05-11	52.44	54.40	2.40	4.62%	51.57	55.94	156566	84669	7.43%
2026-05-08	52.96	52.00	-0.27	-0.52%	51.90	54.96	197257	104616	9.36%
2026-05-07	48.05	52.27	4.75	10.00%	47.69	52.27	158974	80344	7.54%
2026-05-06	47.50	47.52	0.46	0.98%	46.20	48.17	163941	77599	7.78%
2026-04-30	48.76	47.06	-1.44	-2.97%	45.66	49.73	275735	130905	13.08%
2026-04-29	46.21	48.50	4.41	10.00%	45.06	48.50	206474	98876	9.79%
2026-04-28	39.50	44.09	4.01	10.00%	38.87	44.09	142596	60558	6.76%
2026-04-27	39.78	40.08	-0.02	-0.05%	38.93	40.29	49925	19854	2.37%
2026-04-24	41.00	40.10	-1.16	-2.81%	40.06	41.26	52605	21213	2.50%
2026-04-23	41.85	41.26	-1.01	-2.39%	41.20	42.28	68728	28644	3.26%
2026-04-22	41.32	42.27	1.21	2.95%	40.08	42.80	122901	51343	5.83%
2026-04-21	41.09	41.06	-0.73	-1.75%	40.74	42.58	140391	58194	6.66%
2026-04-20	39.50	41.79	3.80	10.00%	39.50	41.79	72782	30115	3.45%
2026-04-17	37.32	37.99	0.66	1.77%	36.71	38.50	64528	24378	3.06%
2026-04-16	36.37	37.33	1.10	3.04%	36.24	37.82	52120	19387	2.47%
2026-04-15	36.98	36.23	-0.76	-2.05%	36.17	37.38	43986	16115	2.09%
2026-04-14	36.69	36.99	0.70	1.93%	36.37	37.76	49084	18168	2.33%
2026-04-13	35.82	36.29	0.16	0.44%	35.50	37.00	32973	12009	1.56%
2026-04-10	36.90	36.13	-0.34	-0.93%	36.13	37.14	33027	12082	1.57%
2026-04-09	36.60	36.47	-0.31	-0.84%	35.90	36.73	34181	12448	1.62%
2026-04-08	35.55	36.78	2.38	6.92%	35.10	36.95	55000	20012	2.61%
2026-04-07	34.73	34.40	-0.41	-1.18%	33.61	34.89	48656	16643	2.31%
2026-04-03	36.75	34.81	-1.58	-4.34%	34.40	36.75	34845	12273	1.65%
2026-04-02	36.16	36.39	-0.08	-0.22%	36.01	36.99	37992	13850	1.80%
2026-04-01	36.51	36.47	0.27	0.75%	36.11	36.75	42168	15338	2.00%
2026-03-31	36.77	36.20	-0.38	-1.04%	36.20	37.29	72712	26657	3.45%
2026-03-30	35.28	36.58	1.64	4.69%	34.53	37.16	73646	26700	3.49%
2026-03-27	34.79	34.94	0.15	0.43%	34.30	35.38	43445	15136	2.06%
2026-03-26	35.58	34.79	-0.03	-0.09%	34.56	35.58	67368	23535	3.20%
2026-03-25	31.77	34.82	3.17	10.02%	31.77	34.82	43643	14760	2.07%
2026-03-24	31.55	31.65	0.45	1.44%	30.95	31.98	32229	10119	1.53%
2026-03-23	33.03	31.20	-2.56	-7.58%	30.58	33.47	52461	16732	2.49%
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%