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
2026-09-16	14.23	14.22	0.05	0.35%	14.03	14.27	12701	1800	0.38%
2026-09-15	14.26	14.17	-0.03	-0.21%	14.12	14.30	10956	1554	0.33%
2026-09-14	14.08	14.20	0.07	0.50%	14.06	14.26	8264	1171	0.25%
2026-09-11	14.55	14.13	-0.47	-3.22%	13.98	14.55	30951	4380	0.93%
2026-09-10	14.89	14.60	-0.33	-2.21%	14.59	14.89	17475	2563	0.53%
2026-09-09	14.95	14.93	-0.03	-0.20%	14.78	15.00	15997	2382	0.48%
2026-09-08	14.77	14.96	0.25	1.70%	14.70	14.98	19983	2973	0.60%
2026-09-07	14.76	14.71	0.05	0.34%	14.61	14.77	9714	1428	0.29%
2026-09-04	14.72	14.66	-0.01	-0.07%	14.57	14.90	15422	2276	0.46%
2026-09-03	14.82	14.67	-0.01	-0.07%	14.46	14.82	20812	3039	0.63%
2026-09-02	15.03	14.68	-0.41	-2.72%	14.67	15.03	21780	3223	0.66%
2026-09-01	14.99	15.09	0.03	0.20%	14.98	15.19	16852	2546	0.51%
2026-08-31	15.12	15.06	-0.11	-0.73%	14.98	15.22	20274	3053	0.61%
2026-08-28	14.88	15.17	0.28	1.88%	14.81	15.35	26221	3965	0.79%
2026-08-27	14.63	14.89	0.21	1.43%	14.59	15.02	24080	3560	0.73%
2026-08-26	14.65	14.68	0.02	0.14%	14.54	14.77	24232	3559	0.73%
2026-08-25	14.38	14.66	0.15	1.03%	14.30	14.69	24257	3522	0.73%
2026-08-24	14.53	14.51	-0.18	-1.23%	14.30	14.69	27282	3941	0.82%
2026-08-21	15.00	14.69	-0.88	-5.65%	14.21	15.00	66013	9657	1.99%
2026-08-20	15.09	15.57	0.54	3.59%	15.08	15.79	47208	7313	1.42%
2026-08-19	15.43	15.03	-0.52	-3.34%	14.94	15.50	34773	5276	1.05%
2026-08-18	15.61	15.55	-0.13	-0.83%	15.40	15.66	18700	2898	0.56%
2026-08-17	15.44	15.68	0.24	1.55%	15.28	15.68	23483	3649	0.71%
2026-08-14	15.42	15.44	0.03	0.19%	15.31	15.53	20633	3176	0.62%
2026-08-13	15.58	15.41	-0.19	-1.22%	15.41	15.69	22930	3565	0.69%
2026-08-12	15.49	15.60	0.11	0.71%	15.47	15.72	23217	3629	0.70%
2026-08-11	15.73	15.49	-0.24	-1.53%	15.45	15.73	41191	6407	1.24%
2026-08-10	15.61	15.73	0.09	0.58%	15.48	15.85	30103	4721	0.91%
2026-08-07	15.72	15.64	0.02	0.13%	15.36	15.84	30573	4751	0.92%
2026-08-06	15.40	15.62	0.03	0.19%	15.36	15.63	36512	5656	1.10%
2026-08-05	15.37	15.59	0.19	1.23%	15.30	15.62	45437	7026	1.37%
2026-08-04	15.34	15.40	0.07	0.46%	15.21	15.42	37742	5782	1.14%
2026-08-03	15.25	15.33	0.07	0.46%	15.15	15.45	31053	4755	0.94%
2026-07-31	15.18	15.26	0.41	2.76%	15.04	15.39	45872	6988	1.38%
2026-07-30	14.98	14.85	-0.21	-1.39%	14.77	15.16	48231	7203	1.45%
2026-07-29	14.41	15.06	0.52	3.58%	14.41	15.19	56614	8414	1.71%
2026-07-28	14.50	14.54	-0.14	-0.95%	14.32	14.75	45922	6648	1.38%
2026-07-27	14.55	14.68	0.33	2.30%	14.15	14.69	39066	5657	1.18%
2026-07-24	14.85	14.35	-0.71	-4.71%	14.33	15.00	61531	9015	1.85%
2026-07-23	15.00	15.06	0.06	0.40%	14.68	15.06	60119	8957	1.81%
2026-07-22	15.88	15.00	-1.04	-6.48%	14.86	16.04	111449	17187	3.36%
2026-07-21	17.07	16.04	-0.97	-5.70%	14.77	17.18	146630	22998	4.42%
2026-07-20	17.51	17.01	-0.50	-2.86%	16.16	18.43	145935	25452	4.40%
2026-07-17	18.38	17.51	-1.14	-6.11%	17.30	18.65	120602	21796	3.63%
2026-07-16	17.05	18.65	1.32	7.62%	16.90	19.18	163873	30147	4.94%
2026-07-15	17.30	17.33	-0.03	-0.17%	16.61	17.49	106092	18108	3.20%
2026-07-14	17.96	17.36	-1.42	-7.56%	16.58	17.99	156768	26986	4.72%
2026-07-13	17.00	18.78	1.67	9.76%	16.86	19.50	243535	44839	7.34%
2026-07-10	15.62	17.11	1.75	11.39%	15.62	18.43	182878	32483	5.51%
2026-07-09	15.45	15.36	-0.09	-0.58%	14.95	15.65	29120	4428	0.88%
2026-07-08	16.28	15.59	-0.76	-4.65%	15.59	16.31	31258	4952	0.94%
2026-07-07	16.84	16.35	-0.57	-3.37%	16.28	17.00	25015	4131	0.75%
2026-07-06	17.06	16.92	-0.16	-0.94%	16.73	17.23	30069	5106	0.91%
2026-07-03	17.17	17.08	-0.17	-0.99%	16.96	17.36	28161	4823	0.85%
2026-07-02	17.20	17.25	-0.09	-0.52%	16.91	17.92	47163	8210	1.42%
2026-07-01	16.52	17.34	0.81	4.90%	16.51	17.70	60562	10406	1.82%
2026-06-30	16.03	16.53	0.39	2.42%	15.82	16.54	36070	5895	1.09%
2026-06-29	16.02	16.14	0.11	0.69%	15.73	16.44	34801	5591	1.05%
2026-06-26	16.40	16.03	-0.43	-2.61%	15.81	16.45	37564	6016	1.13%
2026-06-25	16.67	16.46	-0.21	-1.26%	16.12	16.89	37391	6157	1.13%
2026-06-24	17.22	16.67	-0.55	-3.19%	16.38	17.23	44596	7444	1.34%
2026-06-23	17.15	17.22	-0.12	-0.69%	17.04	17.47	29737	5131	0.90%
2026-06-22	16.95	17.34	0.25	1.46%	16.47	17.35	50648	8555	1.53%
2026-06-18	17.37	17.09	-0.23	-1.33%	16.60	17.45	48305	8213	1.45%
2026-06-17	18.00	17.32	-0.70	-3.88%	17.24	18.37	73480	12981	2.21%
2026-06-16	17.82	18.02	0.12	0.67%	17.38	18.25	56420	10086	1.70%
2026-06-15	17.36	17.90	0.66	3.83%	17.30	18.12	54646	9757	1.65%
2026-06-12	17.66	17.24	-0.21	-1.20%	17.11	17.90	50525	8798	1.52%
2026-06-11	17.27	17.45	0.00	0.00%	16.91	17.64	44384	7716	1.34%
2026-06-10	17.06	17.45	0.20	1.16%	16.81	17.51	43577	7439	1.31%
2026-06-09	17.39	17.25	0.04	0.23%	16.81	17.60	43130	7417	1.30%