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
2026-08-20	32.490	32.160	-0.220	-0.68%	31.930	32.800	13843	4461	5.05%
2026-08-19	36.500	32.380	-4.860	-13.05%	32.180	36.740	32316	10868	11.79%
2026-08-18	35.310	37.240	1.560	4.37%	35.300	37.690	32846	12121	11.99%
2026-08-17	35.060	35.680	0.570	1.62%	34.760	35.880	13691	4841	5.00%
2026-08-14	35.650	35.110	-0.540	-1.51%	34.650	35.900	13396	4713	4.89%
2026-08-13	36.320	35.650	-0.750	-2.06%	35.610	36.800	15892	5762	5.80%
2026-08-12	36.500	36.400	-0.900	-2.41%	36.200	37.290	18314	6681	6.68%
2026-08-11	35.010	37.300	1.920	5.43%	34.650	37.800	28737	10484	10.49%
2026-08-10	36.230	35.380	-0.860	-2.37%	35.100	36.460	13498	4783	4.93%
2026-08-07	36.100	36.240	0.340	0.95%	34.750	36.360	21522	7667	7.86%
2026-08-06	36.000	35.900	-0.500	-1.37%	35.310	36.490	22314	7990	8.14%
2026-08-05	33.940	36.400	2.080	6.06%	33.910	37.220	29837	10563	10.89%
2026-08-04	34.040	34.320	0.160	0.47%	33.550	34.580	21324	7254	7.78%
2026-08-03	32.970	34.160	0.810	2.43%	32.950	34.950	24441	8356	8.92%
2026-07-31	32.020	33.350	2.680	8.74%	31.870	34.450	32068	10627	11.70%
2026-07-30	31.630	30.670	-1.330	-4.16%	30.550	32.200	14977	4686	5.47%
2026-07-29	32.000	32.000	0.540	1.72%	30.880	32.500	12369	3924	4.51%
2026-07-28	31.200	31.460	0.080	0.25%	30.880	32.610	13415	4262	4.90%
2026-07-27	30.960	31.380	1.000	3.29%	30.400	31.510	11038	3437	4.03%
2026-07-24	32.000	30.380	-2.070	-6.38%	30.260	32.000	15757	4858	5.75%
2026-07-23	31.900	32.450	0.370	1.15%	31.500	32.590	9361	3018	3.42%
2026-07-22	32.800	32.080	-1.170	-3.52%	31.820	33.690	15168	4958	5.54%
2026-07-21	32.680	33.250	0.680	2.09%	30.200	33.680	19610	6419	7.16%
2026-07-20	35.860	32.570	-3.620	-10.00%	31.780	36.880	28303	9655	10.33%
2026-07-17	37.770	36.190	-1.650	-4.36%	36.030	38.870	19746	7390	7.21%
2026-07-16	37.500	37.840	-0.310	-0.81%	36.680	39.490	21773	8306	7.95%
2026-07-15	37.850	38.150	0.540	1.44%	36.700	38.680	17347	6575	6.33%
2026-07-14	36.580	37.610	1.410	3.90%	36.240	37.990	17440	6461	6.37%
2026-07-13	38.010	36.200	-2.600	-6.70%	36.200	38.240	18118	6716	6.61%
2026-07-10	39.190	38.800	-0.280	-0.72%	38.000	41.390	31321	12390	11.43%
2026-07-09	38.630	39.080	0.300	0.77%	37.500	39.390	20477	7877	7.47%
2026-07-08	41.310	38.780	-3.620	-8.54%	38.690	42.000	31395	12468	11.46%
2026-07-07	43.060	42.400	-0.800	-1.85%	42.150	45.600	31589	13774	11.53%
2026-07-06	44.210	43.200	-2.900	-6.29%	42.800	44.800	49393	21463	18.03%
2026-07-03	41.470	46.100	5.130	12.52%	41.370	47.980	74697	33321	27.26%
2026-07-02	38.700	40.970	2.690	7.03%	38.680	43.900	50240	20674	18.34%
2026-07-01	37.740	38.280	0.190	0.50%	37.230	38.860	25007	9533	9.13%
2026-06-30	36.020	38.090	2.320	6.49%	36.020	38.380	27360	10234	9.99%
2026-06-29	37.150	35.770	-1.600	-4.28%	35.500	37.600	22024	8029	8.04%
2026-06-26	40.000	37.370	-2.230	-5.63%	37.330	40.000	27627	10589	10.08%
2026-06-25	40.300	39.600	-1.380	-3.37%	39.390	41.980	27774	11235	10.14%
2026-06-24	42.860	40.980	-0.720	-1.73%	40.850	43.280	25580	10679	9.34%
2026-06-23	41.540	41.700	0.140	0.34%	40.520	43.600	26303	11082	9.60%
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%