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
2025-04-03	13.80	13.71	-0.17	-1.22%	13.55	13.94	16623	2281	0.50%
2025-04-02	13.94	13.88	0.01	0.07%	13.81	13.95	10700	1485	0.32%
2025-04-01	13.69	13.87	0.10	0.73%	13.69	14.03	16736	2331	0.50%
2025-03-31	13.70	13.77	-0.01	-0.07%	13.46	13.80	19057	2595	0.57%
2025-03-28	13.87	13.78	-0.13	-0.93%	13.68	14.00	14565	2011	0.44%
2025-03-27	14.10	13.91	-0.27	-1.90%	13.82	14.24	17349	2418	0.52%
2025-03-26	13.94	14.18	0.31	2.24%	13.82	14.23	26679	3764	0.80%
2025-03-25	13.70	13.87	0.20	1.46%	13.62	13.98	16493	2286	0.50%
2025-03-24	13.79	13.67	-0.13	-0.94%	13.50	13.89	20061	2739	0.60%
2025-03-21	13.71	13.80	0.00	0.00%	13.70	14.04	28183	3918	0.85%
2025-03-20	13.86	13.80	-0.02	-0.14%	13.71	13.91	14752	2035	0.44%
2025-03-19	14.00	13.82	-0.24	-1.71%	13.75	14.05	19332	2681	0.58%
2025-03-18	13.92	14.06	0.20	1.44%	13.81	14.10	23314	3264	0.70%
2025-03-17	13.76	13.86	0.20	1.46%	13.60	13.91	19192	2650	0.58%
2025-03-14	13.49	13.66	0.23	1.71%	13.38	13.70	18565	2517	0.56%
2025-03-13	13.52	13.43	-0.09	-0.67%	13.31	13.57	16121	2159	0.49%
2025-03-12	13.61	13.52	-0.08	-0.59%	13.48	13.63	15616	2112	0.47%
2025-03-11	13.50	13.60	-0.02	-0.15%	13.43	13.66	20030	2713	0.60%
2025-03-10	13.63	13.62	-0.36	-2.58%	13.38	13.74	36341	4921	1.09%
2025-03-07	13.86	13.98	0.08	0.58%	13.86	14.11	23928	3353	0.72%
2025-03-06	13.81	13.90	0.13	0.94%	13.77	13.99	22799	3166	0.69%
2025-03-05	13.86	13.77	-0.14	-1.01%	13.68	13.93	15100	2082	0.45%
2025-03-04	13.69	13.91	0.21	1.53%	13.64	13.97	19364	2687	0.58%
2025-03-03	13.60	13.70	0.13	0.96%	13.60	13.84	17921	2457	0.54%
2025-02-28	13.90	13.57	-0.40	-2.86%	13.57	13.95	28802	3953	0.87%
2025-02-27	13.74	13.97	0.26	1.90%	13.60	13.99	31597	4351	0.95%
2025-02-26	13.81	13.71	0.27	2.01%	13.61	14.03	42703	5882	1.29%
2025-02-25	13.26	13.44	0.09	0.67%	13.26	13.48	12222	1636	0.37%
2025-02-24	13.38	13.35	-0.01	-0.07%	13.26	13.45	16182	2163	0.49%
2025-02-21	13.12	13.36	0.24	1.83%	13.06	13.41	19289	2553	0.58%
2025-02-20	13.06	13.12	0.02	0.15%	13.00	13.16	11776	1541	0.35%
2025-02-19	12.97	13.10	0.16	1.24%	12.90	13.11	16993	2213	0.51%
2025-02-18	13.24	12.94	-0.31	-2.34%	12.87	13.26	14984	1958	0.45%
2025-02-17	13.25	13.25	0.02	0.15%	13.18	13.33	13825	1832	0.42%
2025-02-14	13.27	13.23	-0.04	-0.30%	13.18	13.32	9051	1198	0.27%
2025-02-13	13.39	13.27	-0.10	-0.75%	13.22	13.40	9718	1290	0.29%
2025-02-12	13.31	13.37	0.08	0.60%	13.19	13.44	13362	1783	0.40%
2025-02-11	13.36	13.29	-0.05	-0.37%	13.20	13.36	11963	1586	0.36%
2025-02-10	13.31	13.34	0.02	0.15%	13.24	13.37	11503	1531	0.35%
2025-02-07	13.14	13.32	0.19	1.45%	13.07	13.38	25120	3331	0.76%
2025-02-06	12.91	13.13	0.16	1.23%	12.83	13.16	13034	1697	0.39%
2025-02-05	13.00	12.97	0.06	0.46%	12.81	13.01	8148	1055	0.25%
2025-01-27	13.00	12.91	-0.04	-0.31%	12.90	13.14	7927	1032	0.24%
2025-01-24	12.90	12.95	0.13	1.01%	12.78	13.01	9019	1164	0.27%
2025-01-23	12.88	12.82	0.03	0.23%	12.82	13.06	12490	1616	0.38%
2025-01-22	13.04	12.79	-0.19	-1.46%	12.75	13.04	10533	1350	0.32%
2025-01-21	13.01	12.98	-0.01	-0.08%	12.80	13.05	11203	1451	0.34%
2025-01-20	12.97	12.99	0.10	0.78%	12.88	13.00	12085	1565	0.36%
2025-01-17	12.75	12.89	0.14	1.10%	12.71	12.96	14162	1825	0.43%
2025-01-16	12.86	12.75	-0.06	-0.47%	12.61	12.95	14652	1869	0.44%
2025-01-15	12.77	12.81	0.02	0.16%	12.64	12.88	7724	987	0.23%
2025-01-14	12.36	12.79	0.41	3.31%	12.36	12.79	12791	1617	0.39%
2025-01-13	12.37	12.38	0.10	0.81%	12.25	12.50	7384	916	0.22%
2025-01-10	12.53	12.28	-0.25	-2.00%	12.28	12.60	7725	958	0.23%
2025-01-09	12.51	12.53	-0.06	-0.48%	12.50	12.62	6180	776	0.19%
2025-01-08	12.64	12.59	-0.07	-0.55%	12.25	12.65	9002	1124	0.27%
2025-01-07	12.46	12.66	0.23	1.85%	12.37	12.74	10266	1285	0.31%
2025-01-06	12.48	12.43	-0.04	-0.32%	12.28	12.64	8476	1053	0.26%
2025-01-03	12.85	12.47	-0.30	-2.35%	12.45	12.88	15035	1896	0.45%
2025-01-02	13.10	12.77	-0.32	-2.44%	12.65	13.18	14781	1913	0.44%
2024-12-31	13.38	13.09	-0.28	-2.09%	13.06	13.41	13584	1796	0.41%
2024-12-30	13.40	13.37	-0.13	-0.96%	13.18	13.46	13884	1853	0.42%
2024-12-27	13.44	13.50	0.09	0.67%	13.38	13.63	14158	1917	0.42%
2024-12-26	13.35	13.41	0.00	0.00%	13.33	13.54	15345	2063	0.46%
2024-12-25	13.58	13.41	-0.17	-1.25%	13.27	13.59	15911	2127	0.48%