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
2026-03-20	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%
2026-02-27	44.58	45.40	1.14	2.58%	44.20	45.77	9028	4090	0.79%
2026-02-26	44.90	44.26	-0.30	-0.67%	44.08	44.90	5457	2419	0.48%
2026-02-25	43.93	44.56	0.48	1.09%	43.93	44.87	4572	2034	0.40%
2026-02-24	45.00	44.08	-0.56	-1.25%	44.04	45.35	6170	2740	0.54%
2026-02-13	44.00	44.64	0.45	1.02%	44.00	45.85	7016	3169	0.61%
2026-02-12	44.42	44.19	-0.23	-0.52%	43.93	44.58	5179	2290	0.45%
2026-02-11	44.06	44.42	0.47	1.07%	43.79	44.96	6393	2840	0.56%
2026-02-10	43.90	43.95	0.42	0.96%	43.54	44.78	6673	2957	0.58%
2026-02-09	42.70	43.53	1.62	3.87%	42.46	43.77	9201	3978	0.80%
2026-02-06	41.85	41.91	-0.13	-0.31%	41.38	42.36	5037	2114	0.44%
2026-02-05	41.85	42.04	-0.14	-0.33%	41.85	42.35	4835	2035	0.42%
2026-02-04	42.72	42.18	-0.27	-0.64%	41.71	42.95	5711	2414	0.50%
2026-02-03	41.80	42.45	0.85	2.04%	41.67	42.62	6451	2721	0.56%
2026-02-02	41.89	41.60	-0.50	-1.19%	41.50	42.75	7923	3337	0.70%
2026-01-30	42.25	42.10	-0.09	-0.21%	41.60	42.53	8158	3428	0.72%
2026-01-29	43.00	42.19	-1.15	-2.65%	41.95	43.69	10210	4359	0.90%
2026-01-28	42.41	43.34	-0.33	-0.76%	42.41	44.40	7299	3173	0.64%
2026-01-27	43.38	43.67	0.06	0.14%	42.34	43.97	6856	2958	0.60%
2026-01-26	45.86	43.61	-2.35	-5.11%	43.00	46.44	14018	6202	1.23%
2026-01-23	46.58	45.96	-0.04	-0.09%	45.54	46.58	8224	3782	0.72%
2026-01-22	45.35	46.00	0.19	0.41%	45.35	46.45	5887	2708	0.52%
2026-01-21	45.39	45.81	0.46	1.01%	45.12	45.88	4896	2236	0.43%
2026-01-20	46.30	45.35	-1.44	-3.08%	45.07	47.11	10209	4678	0.90%
2026-01-19	47.00	46.79	-0.28	-0.59%	46.24	47.78	11825	5542	1.04%
2026-01-16	48.11	47.07	-0.90	-1.88%	46.50	48.11	16275	7670	1.43%
2026-01-15	49.20	47.97	-0.44	-0.91%	47.48	50.84	20737	10138	1.82%
2026-01-14	48.00	48.41	0.57	1.19%	47.76	49.67	21937	10687	1.93%
2026-01-13	48.43	47.84	-0.65	-1.34%	47.42	49.02	17590	8490	1.55%
2026-01-12	46.93	48.49	1.99	4.28%	46.57	48.85	21961	10485	1.93%
2026-01-09	45.87	46.50	0.63	1.37%	45.69	46.80	13828	6406	1.22%
2026-01-08	45.80	45.87	0.09	0.20%	45.38	46.29	9087	4166	0.80%
2026-01-07	45.30	45.78	0.39	0.86%	44.90	46.10	10303	4693	0.91%
2026-01-06	45.61	45.39	-0.21	-0.46%	44.77	45.86	10281	4656	0.90%
2026-01-05	45.73	45.60	-0.11	-0.24%	44.87	45.80	9749	4422	0.86%
2025-12-31	44.71	45.71	0.79	1.76%	44.65	46.06	12573	5741	1.11%
2025-12-30	45.00	44.92	0.03	0.07%	44.51	45.80	12211	5526	1.07%
2025-12-29	43.80	44.89	1.09	2.49%	43.50	45.77	13812	6193	1.21%
2025-12-26	44.50	43.80	-0.08	-0.18%	43.43	44.90	11511	5089	1.01%
2025-12-25	43.57	43.88	0.89	2.07%	42.60	44.26	7505	3280	0.66%
2025-12-24	41.97	42.99	0.79	1.87%	41.50	43.00	6960	2969	0.61%
2025-12-23	43.80	42.20	-0.65	-1.52%	42.20	44.30	8088	3466	0.71%
2025-12-22	42.58	42.85	0.43	1.01%	42.45	43.10	5360	2297	0.47%
2025-12-19	42.68	42.42	-0.09	-0.21%	42.24	42.98	5231	2225	0.46%
2025-12-18	41.85	42.51	0.73	1.75%	41.47	43.38	8045	3437	0.71%
2025-12-17	42.60	41.78	0.01	0.02%	40.65	42.60	6669	2749	0.59%
2025-12-16	42.20	41.77	-0.69	-1.63%	41.25	42.30	4974	2073	0.44%
2025-12-15	43.10	42.46	-0.69	-1.60%	42.25	43.33	5116	2183	0.45%
2025-12-12	42.21	43.15	0.93	2.20%	42.08	43.17	5575	2387	0.49%