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
2026-05-07	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%
2026-03-13	60.220	59.970	-0.480	-0.79%	59.650	61.180	3581	2165	2.09%
2026-03-12	60.760	60.450	-0.430	-0.71%	59.990	61.480	3758	2280	2.20%
2026-03-11	60.580	60.880	0.210	0.35%	60.150	61.640	5847	3568	3.42%
2026-03-10	59.000	60.670	2.010	3.43%	59.000	60.900	6148	3710	3.60%
2026-03-09	59.000	58.660	-1.100	-1.84%	57.400	59.890	4494	2613	2.63%
2026-03-06	59.620	59.760	0.060	0.10%	58.950	60.250	3469	2073	2.03%
2026-03-05	60.950	59.700	0.260	0.44%	59.450	60.950	3699	2214	2.16%
2026-03-04	59.240	59.440	0.440	0.75%	58.310	59.690	5335	3148	3.12%
2026-03-03	61.590	59.000	-2.420	-3.94%	58.800	62.180	10652	6396	6.23%
2026-03-02	63.210	61.420	-3.290	-5.08%	61.300	63.480	10531	6525	6.16%
2026-02-27	65.510	64.710	-1.080	-1.64%	64.230	65.680	7849	5078	4.59%
2026-02-26	66.550	65.790	-0.640	-0.96%	65.300	66.550	7090	4654	4.15%
2026-02-25	67.650	66.430	0.180	0.27%	65.810	67.650	7318	4847	4.28%
2026-02-24	68.680	66.250	-0.050	-0.08%	65.600	68.680	12313	8234	7.20%
2026-02-13	65.080	66.300	1.640	2.54%	64.640	66.460	9840	6479	5.75%
2026-02-12	64.230	64.660	0.130	0.20%	64.090	65.680	5852	3808	3.42%
2026-02-11	65.920	64.530	-1.370	-2.08%	64.350	65.920	5771	3744	3.37%
2026-02-10	66.000	65.900	0.200	0.30%	65.290	66.470	8383	5532	4.90%
2026-02-09	65.280	65.700	0.920	1.42%	65.120	65.800	7638	5003	4.47%
2026-02-06	64.000	64.780	0.480	0.75%	63.700	65.500	7991	5195	4.67%
2026-02-05	65.080	64.300	-1.240	-1.89%	64.230	65.880	4997	3231	2.92%
2026-02-04	65.150	65.540	-0.060	-0.09%	65.070	65.910	6078	3975	3.55%
2026-02-03	64.600	65.600	1.330	2.07%	64.440	65.980	8824	5743	5.16%
2026-02-02	64.300	64.270	-0.850	-1.31%	64.200	66.620	11914	7789	6.97%
2026-01-30	64.840	65.120	0.300	0.46%	64.840	66.700	9495	6233	5.55%
2026-01-29	66.850	64.820	-2.310	-3.44%	64.820	66.850	11674	7654	6.83%
2026-01-28	66.920	67.130	0.150	0.22%	65.930	67.880	8737	5829	5.11%