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
2025-09-16	16.83	16.67	0.10	0.60%	16.51	16.85	31525	5259	0.95%
2025-09-15	16.98	16.57	-0.45	-2.64%	16.56	17.04	38665	6460	1.16%
2025-09-12	17.06	17.02	-0.02	-0.12%	16.72	17.27	52319	8883	1.58%
2025-09-11	16.52	17.04	0.49	2.96%	16.30	17.08	62550	10457	1.88%
2025-09-10	16.75	16.55	-0.18	-1.08%	16.42	16.78	44276	7331	1.33%
2025-09-09	16.61	16.73	0.12	0.72%	16.46	16.97	65724	11024	1.98%
2025-09-08	16.61	16.61	0.00	0.00%	16.36	16.68	62343	10301	1.88%
2025-09-05	16.30	16.61	0.29	1.78%	16.08	16.72	73611	12081	2.22%
2025-09-04	15.86	16.32	0.47	2.97%	15.81	16.44	82949	13389	2.50%
2025-09-03	16.44	15.85	-0.57	-3.47%	15.79	16.55	63218	10156	1.90%
2025-09-02	17.00	16.42	-1.08	-6.17%	16.32	17.49	113216	18856	3.41%
2025-09-01	16.80	17.50	1.47	9.17%	16.67	18.36	189753	33427	5.72%
2025-08-29	15.97	16.03	1.06	7.08%	15.97	17.20	146306	24160	4.41%
2025-08-28	15.11	14.97	-0.09	-0.60%	14.51	15.26	41137	6126	1.24%
2025-08-27	15.38	15.06	-0.32	-2.08%	15.04	15.54	41562	6353	1.25%
2025-08-26	15.30	15.38	0.04	0.26%	15.26	15.60	30400	4686	0.92%
2025-08-25	15.43	15.34	0.01	0.07%	15.22	15.44	33658	5161	1.01%
2025-08-22	15.31	15.33	0.00	0.00%	15.16	15.42	32171	4912	0.97%
2025-08-21	15.31	15.33	0.01	0.07%	15.19	15.46	31587	4840	0.95%
2025-08-20	15.42	15.32	-0.17	-1.10%	15.14	15.45	43576	6656	1.31%
2025-08-19	14.83	15.49	0.55	3.68%	14.83	15.87	72835	11246	2.19%
2025-08-18	14.91	14.94	0.03	0.20%	14.90	15.08	27584	4130	0.83%
2025-08-15	14.65	14.91	0.32	2.19%	14.53	14.92	29414	4358	0.89%
2025-08-14	14.99	14.59	-0.42	-2.80%	14.59	15.03	36700	5416	1.11%
2025-08-13	14.98	15.01	0.10	0.67%	14.89	15.32	35769	5381	1.08%
2025-08-12	15.04	14.91	-0.11	-0.73%	14.86	15.08	25038	3740	0.75%
2025-08-11	15.18	15.02	0.02	0.13%	14.94	15.18	31108	4677	0.94%
2025-08-08	14.93	15.00	0.07	0.47%	14.83	15.07	23111	3454	0.70%
2025-08-07	14.91	14.93	-0.05	-0.33%	14.84	14.99	23097	3442	0.70%
2025-08-06	14.66	14.98	0.29	1.97%	14.60	15.14	35263	5256	1.06%
2025-08-05	14.70	14.69	0.03	0.20%	14.57	14.77	22536	3302	0.68%
2025-08-04	14.50	14.66	0.16	1.10%	14.41	14.67	17413	2535	0.52%
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%