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
2026-05-21	18.73	17.83	-0.97	-5.16%	17.74	18.83	58890	10796	1.77%
2026-05-20	18.43	18.80	0.19	1.02%	18.14	19.02	55538	10305	1.67%
2026-05-19	19.07	18.61	-0.46	-2.41%	18.25	19.30	66230	12290	1.99%
2026-05-18	19.20	19.07	-0.19	-0.99%	18.92	19.68	49608	9530	1.49%
2026-05-15	19.98	19.26	-0.84	-4.18%	19.11	20.11	70043	13686	2.11%
2026-05-14	20.25	20.10	-0.48	-2.33%	19.50	20.60	79500	15974	2.39%
2026-05-13	19.61	20.58	0.97	4.95%	19.15	21.24	94942	19303	2.86%
2026-05-12	20.65	19.61	-0.84	-4.11%	19.60	20.65	74374	14825	2.24%
2026-05-11	20.91	20.66	-0.54	-2.55%	20.59	21.36	86258	18008	2.60%
2026-05-08	21.54	21.20	-0.44	-2.03%	20.92	22.19	84468	18064	2.54%
2026-05-07	21.45	21.64	0.15	0.70%	21.23	22.17	78213	16934	2.36%
2026-05-06	21.31	21.49	-0.43	-1.96%	21.11	21.85	119161	25523	3.59%
2026-04-30	21.95	21.92	-0.02	-0.09%	21.09	22.50	128272	27826	3.86%
2026-04-29	20.34	21.94	1.32	6.40%	19.60	22.18	174954	36595	5.27%
2026-04-28	18.75	20.62	1.56	8.18%	18.73	20.77	168922	33944	5.09%
2026-04-27	17.80	19.06	1.13	6.30%	17.73	19.65	129077	24193	3.89%
2026-04-24	16.26	17.93	1.69	10.41%	16.11	18.58	103798	18275	3.13%
2026-04-23	16.36	16.24	-0.12	-0.73%	16.15	16.36	14181	2301	0.43%
2026-04-22	16.13	16.36	0.13	0.80%	16.13	16.41	17446	2846	0.53%
2026-04-21	16.51	16.23	-0.37	-2.23%	16.15	16.51	26713	4335	0.80%
2026-04-20	16.90	16.60	-0.21	-1.25%	16.52	16.90	27091	4504	0.82%
2026-04-17	16.80	16.81	0.00	0.00%	16.70	16.85	12862	2156	0.39%
2026-04-16	16.77	16.81	0.24	1.45%	16.55	16.89	13673	2290	0.41%
2026-04-15	16.76	16.57	-0.11	-0.66%	16.57	16.85	15811	2640	0.48%
2026-04-14	16.52	16.68	0.25	1.52%	16.40	16.70	15794	2609	0.48%
2026-04-13	16.30	16.43	0.02	0.12%	16.20	16.43	13144	2142	0.40%
2026-04-10	16.23	16.41	0.26	1.61%	16.08	16.50	16660	2726	0.50%
2026-04-09	16.28	16.15	-0.21	-1.28%	16.06	16.45	15419	2495	0.46%
2026-04-08	15.99	16.36	0.63	4.01%	15.95	16.43	21483	3491	0.65%
2026-04-07	15.65	15.73	0.04	0.25%	15.54	15.80	13839	2169	0.42%
2026-04-03	15.88	15.69	-0.28	-1.75%	15.63	16.05	13315	2100	0.40%
2026-04-02	16.24	15.97	-0.27	-1.66%	15.82	16.24	16154	2586	0.49%
2026-04-01	16.08	16.24	0.40	2.53%	16.02	16.35	21948	3549	0.66%
2026-03-31	16.01	15.84	-0.24	-1.49%	15.78	16.21	20698	3295	0.62%
2026-03-30	15.82	16.08	0.04	0.25%	15.73	16.15	21429	3417	0.65%
2026-03-27	15.55	16.04	0.18	1.13%	15.55	16.19	21692	3465	0.65%
2026-03-26	16.03	15.86	-0.17	-1.06%	15.81	16.18	16018	2562	0.48%
2026-03-25	15.90	16.03	0.15	0.94%	15.87	16.11	17279	2766	0.52%
2026-03-24	15.64	15.88	0.55	3.59%	15.40	15.88	27456	4292	0.83%
2026-03-23	16.20	15.33	-1.10	-6.70%	15.15	16.27	37704	5922	1.14%
2026-03-20	16.75	16.43	-0.31	-1.85%	16.43	16.94	22574	3766	0.68%
2026-03-19	17.10	16.74	-0.50	-2.90%	16.67	17.14	21488	3628	0.65%
2026-03-18	17.00	17.24	0.27	1.59%	16.67	17.25	15841	2698	0.48%
2026-03-17	17.39	16.97	-0.40	-2.30%	16.82	17.47	21661	3725	0.65%
2026-03-16	17.40	17.37	-0.04	-0.23%	17.21	17.54	18638	3233	0.56%
2026-03-13	17.58	17.41	-0.08	-0.46%	17.33	17.80	21030	3696	0.63%
2026-03-12	17.65	17.49	-0.12	-0.68%	17.45	17.65	21707	3804	0.65%
2026-03-11	17.84	17.61	-0.13	-0.73%	17.51	17.84	24734	4364	0.74%
2026-03-10	17.35	17.74	0.36	2.07%	17.35	17.84	28991	5112	0.87%
2026-03-09	17.20	17.38	0.05	0.29%	17.02	17.38	26541	4570	0.80%
2026-03-06	16.75	17.33	0.49	2.91%	16.66	17.39	30945	5310	0.93%
2026-03-05	16.69	16.84	0.38	2.31%	16.66	16.96	28677	4819	0.86%
2026-03-04	16.70	16.46	-0.38	-2.26%	16.35	16.85	34975	5799	1.05%
2026-03-03	17.59	16.84	-0.68	-3.88%	16.76	17.59	50675	8666	1.53%
2026-03-02	17.72	17.52	-0.42	-2.34%	17.34	18.03	56277	9892	1.70%
2026-02-27	17.82	17.94	0.12	0.67%	17.75	18.11	56902	10198	1.71%
2026-02-26	17.88	17.82	0.22	1.25%	17.67	18.09	46821	8344	1.41%
2026-02-25	17.36	17.60	0.28	1.62%	17.33	17.63	29799	5230	0.90%
2026-02-24	17.14	17.32	0.43	2.55%	16.98	17.38	24488	4225	0.74%
2026-02-13	16.93	16.89	-0.07	-0.41%	16.85	17.06	16978	2883	0.51%
2026-02-12	17.10	16.96	-0.10	-0.59%	16.81	17.14	16858	2858	0.51%
2026-02-11	16.95	17.06	0.11	0.65%	16.87	17.25	13921	2375	0.42%