三达膜 (688101) - 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	14.36	14.50	0.09	0.62%	14.36	14.57	18636	2699	0.56%
2025-07-31	14.80	14.41	-0.46	-3.09%	14.36	14.90	38925	5663	1.17%
2025-07-30	14.67	14.87	0.20	1.36%	14.50	15.19	52794	7805	1.59%
2025-07-29	14.92	14.67	-0.18	-1.21%	14.57	14.97	26505	3897	0.80%
2025-07-28	14.66	14.85	0.28	1.92%	14.52	14.98	38176	5640	1.15%
2025-07-25	14.57	14.57	0.05	0.34%	14.45	14.57	21713	3152	0.65%
2025-07-24	14.26	14.52	0.24	1.68%	14.26	14.52	27631	3987	0.83%
2025-07-23	14.42	14.28	-0.25	-1.72%	14.25	14.53	32532	4675	0.98%
2025-07-22	14.49	14.53	0.11	0.76%	14.37	14.76	47453	6907	1.43%
2025-07-21	14.45	14.42	-0.03	-0.21%	14.38	14.57	35837	5172	1.08%
2025-07-18	14.03	14.45	0.44	3.14%	13.98	14.58	67349	9660	2.03%
2025-07-17	13.90	14.01	0.14	1.01%	13.84	14.02	25484	3550	0.77%
2025-07-16	13.90	13.87	-0.03	-0.22%	13.80	14.00	15304	2125	0.46%
2025-07-15	14.00	13.90	-0.10	-0.71%	13.82	14.03	28094	3905	0.85%
2025-07-14	14.09	14.00	-0.02	-0.14%	13.97	14.09	17384	2437	0.52%
2025-07-11	13.95	14.02	0.07	0.50%	13.84	14.10	28115	3928	0.85%
2025-07-10	13.90	13.95	0.03	0.22%	13.84	13.99	23714	3297	0.71%
2025-07-09	14.09	13.92	-0.10	-0.71%	13.92	14.17	23853	3344	0.72%
2025-07-08	13.94	14.02	0.08	0.57%	13.88	14.07	26695	3733	0.80%
2025-07-07	13.75	13.94	0.16	1.16%	13.71	14.10	32172	4481	0.97%
2025-07-04	13.81	13.78	0.01	0.07%	13.72	13.98	29008	4007	0.87%
2025-07-03	13.80	13.77	-0.01	-0.07%	13.68	13.84	23015	3168	0.69%
2025-07-02	13.93	13.78	-0.15	-1.08%	13.66	13.99	28318	3917	0.85%
2025-07-01	13.90	13.93	-0.01	-0.07%	13.76	13.97	24498	3393	0.74%
2025-06-30	13.86	13.94	0.18	1.31%	13.81	14.03	30007	4173	0.90%
2025-06-27	13.71	13.76	0.06	0.44%	13.71	13.91	20552	2834	0.62%
2025-06-26	13.78	13.70	-0.13	-0.94%	13.68	13.88	34112	4699	1.03%
2025-06-25	13.81	13.83	0.08	0.58%	13.73	13.95	37744	5212	1.14%
2025-06-24	13.73	13.75	-0.24	-1.72%	13.41	13.80	58537	7979	1.76%
2025-06-23	13.57	13.99	0.53	3.94%	13.42	14.19	66714	9248	2.01%
2025-06-20	13.69	13.46	-0.20	-1.46%	13.39	13.74	23366	3150	0.70%
2025-06-19	13.85	13.66	-0.30	-2.15%	13.40	13.89	50704	6906	1.53%
2025-06-18	14.17	13.96	-0.15	-1.06%	13.68	14.20	58750	8139	1.77%
2025-06-17	13.35	14.11	0.82	6.17%	13.31	14.25	100932	14008	3.04%
2025-06-16	13.40	13.29	-0.27	-1.99%	13.25	13.54	46055	6149	1.39%
2025-06-13	13.03	13.56	0.53	4.07%	12.95	13.77	79964	10740	2.41%
2025-06-12	13.01	13.03	-0.05	-0.38%	12.96	13.11	9942	1295	0.30%
2025-06-11	12.97	13.08	0.16	1.24%	12.86	13.13	15464	2018	0.47%
2025-06-10	13.02	12.92	-0.13	-1.00%	12.81	13.10	14854	1925	0.45%
2025-06-09	13.01	13.05	0.03	0.23%	12.97	13.07	12956	1688	0.39%
2025-06-06	12.88	13.02	0.11	0.85%	12.86	13.03	18300	2371	0.55%
2025-06-05	12.95	12.91	-0.04	-0.31%	12.88	12.98	14151	1828	0.43%
2025-06-04	12.93	12.95	0.06	0.47%	12.86	12.97	11039	1427	0.33%
2025-06-03	12.81	12.89	0.04	0.31%	12.81	12.94	10908	1405	0.33%
2025-05-30	13.07	12.85	-0.11	-0.85%	12.79	13.07	16783	2164	0.51%
2025-05-29	12.79	12.96	0.16	1.25%	12.79	13.02	15928	2063	0.48%
2025-05-28	12.71	12.80	0.12	0.95%	12.68	13.02	18752	2410	0.56%
2025-05-27	12.60	12.68	0.03	0.24%	12.55	12.71	10267	1296	0.31%
2025-05-26	12.56	12.65	0.03	0.24%	12.56	12.74	11783	1491	0.35%
2025-05-23	12.84	12.62	-0.10	-0.79%	12.61	12.90	16750	2136	0.50%
2025-05-22	12.99	12.72	-0.27	-2.08%	12.72	13.03	19989	2567	0.60%
2025-05-21	13.05	12.99	-0.04	-0.31%	12.94	13.08	13644	1774	0.41%
2025-05-20	13.05	13.03	0.05	0.39%	12.94	13.05	14033	1825	0.42%
2025-05-19	13.03	12.98	-0.03	-0.23%	12.80	13.04	19564	2533	0.59%
2025-05-16	13.07	13.01	-0.01	-0.08%	12.99	13.10	11366	1481	0.34%
2025-05-15	13.07	13.02	-0.01	-0.08%	12.98	13.14	15283	1994	0.46%
2025-05-14	13.01	13.03	-0.03	-0.23%	13.01	13.12	15789	2061	0.48%
2025-05-13	13.21	13.06	-0.05	-0.38%	13.01	13.25	19341	2538	0.58%
2025-05-12	13.01	13.11	0.02	0.15%	13.01	13.13	17082	2234	0.51%
2025-05-09	13.25	13.09	-0.10	-0.76%	13.02	13.25	12891	1689	0.39%
2025-05-08	13.08	13.19	0.12	0.92%	13.01	13.22	14832	1949	0.45%
2025-05-07	13.11	13.07	0.02	0.15%	12.99	13.19	17217	2252	0.52%
2025-05-06	12.91	13.05	0.21	1.64%	12.90	13.14	17969	2338	0.54%
2025-04-30	12.78	12.84	0.06	0.47%	12.77	12.91	13433	1725	0.40%
2025-04-29	12.64	12.78	0.21	1.67%	12.60	12.81	14262	1817	0.43%
2025-04-28	12.78	12.57	-0.17	-1.33%	12.57	12.81	14680	1854	0.44%
2025-04-25	12.79	12.74	-0.02	-0.16%	12.68	12.82	13532	1727	0.41%
2025-04-24	12.73	12.76	0.03	0.24%	12.64	12.86	12639	1609	0.38%