三未信安 (688489) - 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
2026-06-10	23.58	23.12	-0.63	-2.65%	22.45	23.80	11892	2738	0.71%
2026-06-09	23.92	23.75	-0.17	-0.71%	23.43	24.14	13691	3240	0.81%
2026-06-08	23.41	23.92	-0.18	-0.75%	23.22	24.80	19536	4711	1.16%
2026-06-05	24.22	24.10	-0.13	-0.54%	23.11	24.83	19944	4793	1.19%
2026-06-04	25.15	24.23	-1.17	-4.61%	23.88	25.31	18683	4545	1.11%
2026-06-03	25.46	25.40	-0.07	-0.27%	25.11	25.93	10027	2556	0.60%
2026-06-02	25.71	25.47	-0.12	-0.47%	25.00	26.26	10474	2671	0.62%
2026-06-01	25.38	25.59	0.20	0.79%	25.03	26.65	18041	4665	1.07%
2026-05-29	27.41	25.39	-2.01	-7.34%	25.17	27.80	20621	5379	1.23%
2026-05-28	27.62	27.40	-0.17	-0.62%	26.53	28.00	17584	4796	1.04%
2026-05-27	28.77	27.57	-1.21	-4.20%	27.26	29.10	15026	4204	0.89%
2026-05-26	44.18	42.31	-2.59	-5.77%	41.18	44.90	20075	8518	1.76%
2026-05-25	42.77	44.90	2.26	5.30%	42.77	45.36	22494	9983	1.97%
2026-05-22	44.00	42.64	1.58	3.85%	41.60	44.00	12722	5405	1.11%
2026-05-21	43.26	41.06	-1.94	-4.51%	40.68	43.50	10971	4642	0.96%
2026-05-20	43.38	43.00	-0.38	-0.88%	42.71	43.38	7721	3315	0.68%
2026-05-19	41.80	43.38	1.29	3.06%	41.80	43.58	11978	5144	1.05%
2026-05-18	41.20	42.09	0.32	0.77%	41.11	42.36	10078	4198	0.88%
2026-05-15	42.26	41.77	-0.31	-0.74%	41.00	42.55	7100	2968	0.62%
2026-05-14	42.39	42.08	-0.32	-0.75%	41.88	42.73	8195	3462	0.72%
2026-05-13	42.00	42.40	0.15	0.36%	41.51	42.60	7472	3145	0.65%
2026-05-12	43.51	42.25	-0.98	-2.27%	42.00	43.74	8663	3683	0.76%
2026-05-11	41.73	43.23	1.71	4.12%	41.69	44.22	18299	7870	1.60%
2026-05-08	41.06	41.52	0.34	0.83%	40.86	41.75	7617	3149	0.67%
2026-05-07	40.80	41.18	0.38	0.93%	40.64	41.42	7599	3120	0.66%
2026-05-06	40.22	40.80	0.81	2.03%	40.22	41.40	10386	4250	0.91%
2026-04-30	39.21	39.99	0.67	1.70%	38.85	40.08	6036	2402	0.53%
2026-04-29	38.53	39.32	0.52	1.34%	38.38	39.51	6067	2377	0.53%
2026-04-28	40.25	38.80	-0.80	-2.02%	38.40	40.26	9691	3780	0.85%
2026-04-27	38.55	39.60	1.05	2.72%	38.48	39.86	6144	2416	0.54%
2026-04-24	38.30	38.55	-0.11	-0.28%	37.76	39.00	4610	1771	0.40%
2026-04-23	39.50	38.66	-0.98	-2.47%	38.56	39.50	4453	1732	0.39%
2026-04-22	39.91	39.64	0.16	0.41%	38.89	39.91	5031	1982	0.44%
2026-04-21	39.94	39.48	-0.42	-1.05%	39.12	40.14	5885	2322	0.51%
2026-04-20	40.10	39.90	0.06	0.15%	39.71	40.10	4391	1751	0.38%
2026-04-17	39.63	39.84	0.13	0.33%	39.38	39.97	4223	1676	0.37%
2026-04-16	39.51	39.71	0.25	0.63%	39.38	39.89	5803	2298	0.51%
2026-04-15	39.94	39.46	0.10	0.25%	39.22	39.98	5614	2229	0.49%
2026-04-14	39.06	39.36	0.59	1.52%	38.71	39.67	5038	1972	0.44%
2026-04-13	38.56	38.77	-0.12	-0.31%	38.35	38.99	6762	2615	0.59%
2026-04-10	38.14	38.89	0.74	1.94%	38.03	39.42	9081	3524	0.79%
2026-04-09	38.60	38.15	-0.83	-2.13%	37.87	38.68	5022	1920	0.44%
2026-04-08	37.50	38.98	1.99	5.38%	37.50	38.98	7221	2778	0.63%
2026-04-07	36.60	36.99	0.13	0.35%	36.60	37.43	3461	1283	0.30%
2026-04-03	36.97	36.86	-0.38	-1.02%	36.64	37.94	3966	1465	0.35%
2026-04-02	37.84	37.24	-0.93	-2.44%	36.89	38.67	6306	2356	0.55%
2026-04-01	38.32	38.17	0.80	2.14%	37.69	38.50	8577	3269	0.75%
2026-03-31	37.83	37.37	-0.82	-2.15%	37.35	38.80	4521	1718	0.40%
2026-03-30	38.29	38.19	-0.10	-0.26%	37.55	38.57	6568	2498	0.57%
2026-03-27	37.22	38.29	0.62	1.65%	37.22	38.42	3473	1321	0.30%
2026-03-26	38.43	37.67	-1.00	-2.59%	37.49	38.90	5353	2035	0.47%
2026-03-25	38.75	38.67	0.41	1.07%	38.07	39.26	4961	1929	0.43%
2026-03-24	37.88	38.26	1.91	5.25%	36.58	38.29	6622	2470	0.58%
2026-03-23	38.77	36.35	-3.55	-8.90%	36.15	38.90	10493	3949	0.92%
2026-03-20	41.47	39.90	-1.56	-3.76%	39.80	41.84	7378	2985	0.65%
2026-03-19	41.70	41.46	-0.55	-1.31%	41.31	42.33	6861	2867	0.60%
2026-03-18	41.34	42.01	0.88	2.14%	40.89	42.33	4751	1980	0.42%
2026-03-17	42.54	41.13	-1.41	-3.31%	40.90	42.54	8396	3494	0.73%
2026-03-16	41.99	42.54	1.01	2.43%	41.32	42.60	7672	3234	0.67%
2026-03-13	42.78	41.53	-1.42	-3.31%	41.45	42.78	7660	3209	0.67%
2026-03-12	42.78	42.95	0.17	0.40%	42.45	43.70	9677	4176	0.85%
2026-03-11	43.34	42.78	-0.32	-0.74%	42.55	44.28	8472	3677	0.74%
2026-03-10	42.52	43.10	0.77	1.82%	42.40	43.80	7749	3333	0.68%
2026-03-09	41.61	42.33	-0.11	-0.26%	41.20	42.56	8855	3707	0.77%
2026-03-06	41.50	42.44	0.42	1.00%	41.43	42.55	8010	3373	0.70%
2026-03-05	41.00	42.02	1.86	4.63%	40.93	42.80	15070	6327	1.32%
2026-03-04	40.97	40.16	-0.69	-1.69%	39.77	40.97	10140	4090	0.89%
2026-03-03	43.36	40.85	-2.29	-5.31%	40.82	43.49	12566	5276	1.10%
2026-03-02	44.67	43.14	-2.26	-4.98%	42.35	44.67	21420	9241	1.87%