三协电机 (920100) - 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
2026-06-22	44.000	41.560	-2.670	-6.04%	40.400	44.230	40844	17054	14.91%
2026-06-18	42.900	44.230	1.330	3.10%	42.220	45.150	34061	15016	12.43%
2026-06-17	44.550	42.900	-1.890	-4.22%	42.740	45.200	33052	14416	12.06%
2026-06-16	44.350	44.790	0.820	1.86%	42.740	45.200	27492	12216	10.03%
2026-06-15	42.200	43.970	2.180	5.22%	42.200	44.450	29255	12739	10.68%
2026-06-12	44.000	41.790	-1.910	-4.37%	41.790	45.880	41411	18204	15.11%
2026-06-11	45.900	43.700	-2.950	-6.32%	43.110	45.900	36869	16238	13.46%
2026-06-10	47.830	46.650	-2.450	-4.99%	46.000	49.000	42126	19732	15.38%
2026-06-09	49.580	49.100	-2.130	-4.16%	47.180	50.450	60995	29657	22.26%
2026-06-08	47.890	51.230	1.870	3.79%	46.330	53.500	72955	37325	26.63%
2026-06-05	46.780	49.360	2.360	5.02%	44.440	53.050	75105	36550	27.41%
2026-06-04	43.800	47.000	2.320	5.19%	43.780	49.490	56404	26394	20.59%
2026-06-03	41.010	44.680	2.280	5.38%	41.010	45.790	49335	21652	18.01%
2026-06-02	42.430	42.400	1.270	3.09%	41.600	44.990	39797	17209	14.53%
2026-06-01	40.000	41.130	1.000	2.49%	39.830	42.970	33139	13681	12.10%
2026-05-29	43.470	40.130	-3.620	-8.27%	39.670	43.980	44825	18448	16.36%
2026-05-28	42.010	43.750	0.750	1.74%	41.500	44.520	36931	15880	13.48%
2026-05-27	46.000	43.000	-4.090	-8.69%	41.000	47.000	49778	21735	18.17%
2026-05-26	67.000	66.210	0.550	0.84%	66.010	74.990	56311	39449	28.77%
2026-05-25	66.890	65.660	-2.390	-3.51%	64.880	68.580	40541	26977	20.72%
2026-05-22	65.860	68.050	0.560	0.83%	63.900	72.480	60704	41464	31.02%
2026-05-21	59.110	67.490	8.380	14.18%	57.510	70.000	73103	47151	37.35%
2026-05-20	62.630	59.110	-5.520	-8.54%	59.070	63.360	41035	24724	20.97%
2026-05-19	63.560	64.630	0.730	1.14%	62.400	67.500	44537	28870	22.76%
2026-05-18	63.400	63.900	-3.010	-4.50%	61.670	65.880	54242	34300	27.72%
2026-05-15	56.700	66.910	9.730	17.02%	55.880	73.500	80195	52220	40.98%
2026-05-14	55.640	57.180	1.720	3.10%	54.310	58.580	23727	13457	12.12%
2026-05-13	55.420	55.460	-0.720	-1.28%	54.280	56.660	13427	7402	6.86%
2026-05-12	55.020	56.180	0.810	1.46%	54.100	58.000	19510	10961	9.97%
2026-05-11	55.000	55.370	-0.890	-1.58%	54.000	55.800	21990	12013	11.24%
2026-05-08	51.360	56.260	4.510	8.71%	50.910	59.000	39081	21768	19.97%
2026-05-07	50.000	51.750	1.840	3.69%	49.940	52.550	14207	7340	7.26%
2026-05-06	48.910	49.910	1.080	2.21%	48.880	50.260	7355	3657	3.76%
2026-04-30	47.470	48.830	1.360	2.86%	47.470	50.900	8932	4403	4.56%
2026-04-29	46.000	47.470	1.150	2.48%	46.000	47.790	4198	1984	2.15%
2026-04-28	48.430	46.320	-2.400	-4.93%	46.150	49.500	6303	2977	3.22%
2026-04-27	48.300	48.720	0.870	1.82%	47.250	49.090	4270	2061	2.18%
2026-04-24	49.150	47.850	-1.300	-2.64%	47.770	49.770	4735	2293	2.42%
2026-04-23	50.950	49.150	-1.780	-3.49%	48.680	51.300	7130	3530	3.64%
2026-04-22	50.350	50.930	0.250	0.49%	50.290	51.650	5581	2843	2.85%
2026-04-21	51.350	50.680	-1.240	-2.39%	50.410	51.810	6609	3363	3.38%
2026-04-20	50.620	51.920	0.830	1.62%	50.500	53.800	12616	6585	6.45%
2026-04-17	48.890	51.090	2.180	4.46%	48.000	51.880	12715	6370	6.50%
2026-04-16	49.580	48.910	0.060	0.12%	48.630	49.580	5498	2686	2.81%
2026-04-15	49.000	48.850	-0.130	-0.27%	48.720	50.200	6017	2979	3.07%
2026-04-14	49.650	48.980	0.230	0.47%	48.560	49.700	4102	2004	2.10%
2026-04-13	48.180	48.750	-0.390	-0.79%	48.180	49.150	5210	2534	2.66%
2026-04-10	47.790	49.140	2.160	4.60%	47.250	50.140	9669	4738	4.94%
2026-04-09	48.160	46.980	-1.820	-3.73%	46.690	48.160	5511	2605	2.82%
2026-04-08	46.350	48.800	3.530	7.80%	46.290	48.800	10261	4867	5.24%
2026-04-07	47.200	45.270	-1.610	-3.43%	45.100	47.300	6630	3042	3.39%
2026-04-03	49.770	46.880	-1.860	-3.82%	46.520	49.770	5899	2804	3.01%
2026-04-02	49.400	48.740	-0.440	-0.89%	48.410	50.100	6089	2989	3.11%
2026-04-01	49.000	49.180	0.800	1.65%	48.720	49.480	3726	1829	1.90%
2026-03-31	48.950	48.380	-0.410	-0.84%	48.350	49.500	6159	3013	3.15%
2026-03-30	48.660	48.790	-0.410	-0.83%	47.920	49.200	5184	2514	2.65%
2026-03-27	49.370	49.200	-0.790	-1.58%	48.990	50.340	5677	2815	2.90%
2026-03-26	51.330	49.990	-1.130	-2.21%	49.660	52.380	5575	2846	2.85%
2026-03-25	50.410	51.120	0.710	1.41%	50.410	51.960	5679	2904	2.90%
2026-03-24	50.000	50.410	0.790	1.59%	49.130	51.100	7477	3748	3.82%
2026-03-23	52.390	49.620	-2.340	-4.50%	49.000	53.480	10988	5689	5.61%
2026-03-20	53.280	51.960	-1.640	-3.06%	51.900	53.960	8248	4340	4.21%
2026-03-19	57.420	53.600	-4.890	-8.36%	52.080	57.420	19374	10500	9.90%
2026-03-18	58.820	58.490	-0.320	-0.54%	57.660	59.220	4225	2465	2.47%
2026-03-17	60.600	58.810	-1.320	-2.20%	58.800	60.970	4342	2604	2.54%
2026-03-16	59.660	60.130	0.160	0.27%	59.460	60.820	2542	1520	1.49%