三木集团(000632)股票行情 三木集团股票行情 000632股票行情_爱股网
三木集团(000632)股票行情
三木集团(000632)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 4.30 | 4.38 | 0.10 | 2.34% | 4.20 | 4.70 | 677676 | 29989.59 | 14.56% |
| 2025-10-24 | 4.30 | 4.28 | 0.08 | 1.90% | 4.24 | 4.37 | 314515 | 13539.33 | 6.76% |
| 2025-10-23 | 4.21 | 4.20 | 0.00 | 0.00% | 4.13 | 4.30 | 254426 | 10670.76 | 5.47% |
| 2025-10-22 | 4.16 | 4.20 | 0.03 | 0.72% | 4.13 | 4.23 | 215224 | 9007.21 | 4.62% |
| 2025-10-21 | 4.02 | 4.17 | 0.18 | 4.51% | 3.95 | 4.17 | 299207 | 12245.74 | 6.43% |
| 2025-10-20 | 3.95 | 3.99 | 0.08 | 2.05% | 3.90 | 4.06 | 226098 | 9037.22 | 4.86% |
| 2025-10-17 | 3.87 | 3.91 | 0.04 | 1.03% | 3.87 | 4.04 | 249991 | 9873.24 | 5.37% |
| 2025-10-16 | 3.90 | 3.87 | -0.02 | -0.51% | 3.83 | 3.91 | 102660 | 3965.65 | 2.21% |
| 2025-10-15 | 3.89 | 3.89 | 0.00 | 0.00% | 3.86 | 3.93 | 107465 | 4179.69 | 2.31% |
| 2025-10-14 | 3.92 | 3.89 | 0.01 | 0.26% | 3.87 | 3.97 | 122641 | 4798.58 | 2.63% |
| 2025-10-13 | 3.83 | 3.88 | -0.03 | -0.77% | 3.68 | 3.90 | 171686 | 6578.72 | 3.69% |
| 2025-10-10 | 3.83 | 3.91 | 0.07 | 1.82% | 3.80 | 3.96 | 205016 | 8012.81 | 4.40% |
| 2025-10-09 | 3.86 | 3.84 | -0.02 | -0.52% | 3.80 | 3.90 | 111313 | 4268.57 | 2.39% |
| 2025-09-30 | 3.90 | 3.86 | -0.03 | -0.77% | 3.82 | 3.93 | 114778 | 4441.02 | 2.47% |
| 2025-09-29 | 3.83 | 3.89 | 0.06 | 1.57% | 3.73 | 3.92 | 134726 | 5181.14 | 2.89% |
| 2025-09-26 | 3.78 | 3.83 | 0.05 | 1.32% | 3.71 | 3.90 | 153165 | 5878.37 | 3.29% |
| 2025-09-25 | 3.83 | 3.78 | -0.05 | -1.31% | 3.77 | 3.88 | 125879 | 4813.57 | 2.70% |
| 2025-09-24 | 3.75 | 3.83 | 0.08 | 2.13% | 3.69 | 3.84 | 155204 | 5874.31 | 3.33% |
| 2025-09-23 | 3.80 | 3.75 | -0.08 | -2.09% | 3.62 | 3.81 | 177999 | 6597.88 | 3.82% |
| 2025-09-22 | 3.90 | 3.83 | -0.06 | -1.54% | 3.76 | 3.90 | 151523 | 5765.44 | 3.26% |
| 2025-09-19 | 3.95 | 3.89 | -0.06 | -1.52% | 3.83 | 3.97 | 218229 | 8467.94 | 4.69% |
| 2025-09-18 | 4.09 | 3.95 | -0.13 | -3.19% | 3.92 | 4.09 | 235628 | 9440.26 | 5.06% |
| 2025-09-17 | 4.16 | 4.08 | -0.06 | -1.45% | 4.06 | 4.16 | 143203 | 5868.63 | 3.08% |
| 2025-09-16 | 4.05 | 4.14 | 0.11 | 2.73% | 4.04 | 4.14 | 235510 | 9667.75 | 5.06% |
| 2025-09-15 | 4.03 | 4.03 | 0.00 | 0.00% | 3.97 | 4.05 | 128150 | 5133.94 | 2.75% |
| 2025-09-12 | 4.05 | 4.03 | -0.02 | -0.49% | 4.00 | 4.09 | 124823 | 5047.43 | 2.68% |
| 2025-09-11 | 4.09 | 4.05 | -0.04 | -0.98% | 3.96 | 4.10 | 203184 | 8141.43 | 4.37% |
| 2025-09-10 | 4.07 | 4.09 | 0.04 | 0.99% | 4.02 | 4.11 | 171495 | 7000.30 | 3.68% |
| 2025-09-09 | 4.01 | 4.05 | 0.04 | 1.00% | 4.00 | 4.11 | 165328 | 6700.00 | 3.55% |
| 2025-09-08 | 3.98 | 4.01 | 0.03 | 0.75% | 3.91 | 4.05 | 154185 | 6176.09 | 3.31% |
| 2025-09-05 | 3.97 | 3.98 | 0.01 | 0.25% | 3.85 | 3.99 | 178951 | 7040.71 | 3.84% |
| 2025-09-04 | 3.90 | 3.97 | 0.09 | 2.32% | 3.86 | 4.05 | 234348 | 9336.52 | 5.03% |
| 2025-09-03 | 4.00 | 3.88 | -0.12 | -3.00% | 3.85 | 4.01 | 149820 | 5897.58 | 3.22% |
| 2025-09-02 | 3.95 | 4.00 | 0.05 | 1.27% | 3.90 | 4.03 | 208259 | 8248.67 | 4.47% |
| 2025-09-01 | 3.89 | 3.95 | 0.06 | 1.54% | 3.85 | 4.04 | 195126 | 7738.45 | 4.19% |
| 2025-08-29 | 3.95 | 3.89 | -0.07 | -1.77% | 3.87 | 3.96 | 172648 | 6732.20 | 3.71% |
| 2025-08-28 | 4.01 | 3.96 | -0.05 | -1.25% | 3.79 | 4.11 | 301643 | 11862.29 | 6.48% |
| 2025-08-27 | 4.21 | 4.01 | -0.21 | -4.98% | 4.00 | 4.23 | 241494 | 9925.86 | 5.19% |
| 2025-08-26 | 4.12 | 4.22 | 0.10 | 2.43% | 4.07 | 4.24 | 191842 | 8016.47 | 4.12% |
| 2025-08-25 | 4.11 | 4.12 | 0.02 | 0.49% | 4.07 | 4.16 | 181151 | 7461.12 | 3.89% |
| 2025-08-22 | 4.14 | 4.10 | -0.04 | -0.97% | 4.03 | 4.15 | 189708 | 7739.09 | 4.08% |
| 2025-08-21 | 4.10 | 4.14 | 0.05 | 1.22% | 4.07 | 4.19 | 176943 | 7304.50 | 3.80% |
| 2025-08-20 | 4.05 | 4.09 | 0.03 | 0.74% | 4.02 | 4.09 | 137958 | 5597.44 | 2.96% |
| 2025-08-19 | 3.97 | 4.06 | 0.09 | 2.27% | 3.92 | 4.09 | 222091 | 8958.57 | 4.77% |
| 2025-08-18 | 4.00 | 3.97 | -0.01 | -0.25% | 3.94 | 4.04 | 170005 | 6780.35 | 3.65% |
| 2025-08-15 | 3.98 | 3.98 | -0.01 | -0.25% | 3.96 | 4.03 | 185232 | 7383.63 | 3.98% |
| 2025-08-14 | 4.11 | 3.99 | -0.13 | -3.16% | 3.96 | 4.13 | 172291 | 6945.65 | 3.70% |
| 2025-08-13 | 4.16 | 4.12 | -0.03 | -0.72% | 4.10 | 4.19 | 126640 | 5236.02 | 2.72% |
| 2025-08-12 | 4.18 | 4.15 | -0.02 | -0.48% | 4.11 | 4.22 | 136084 | 5650.24 | 2.92% |
| 2025-08-11 | 4.15 | 4.17 | 0.08 | 1.96% | 4.10 | 4.20 | 165858 | 6901.31 | 3.56% |
| 2025-08-08 | 4.09 | 4.09 | 0.01 | 0.25% | 4.02 | 4.10 | 117902 | 4788.98 | 2.53% |
| 2025-08-07 | 4.09 | 4.08 | 0.00 | 0.00% | 4.05 | 4.12 | 144957 | 5915.73 | 3.11% |
| 2025-08-06 | 4.09 | 4.08 | -0.01 | -0.24% | 4.02 | 4.10 | 118169 | 4800.82 | 2.54% |
| 2025-08-05 | 4.05 | 4.09 | 0.08 | 2.00% | 4.03 | 4.11 | 150143 | 6126.99 | 3.23% |
| 2025-08-04 | 3.98 | 4.01 | 0.04 | 1.01% | 3.90 | 4.03 | 146339 | 5836.55 | 3.14% |
| 2025-08-01 | 3.95 | 3.97 | 0.04 | 1.02% | 3.94 | 4.01 | 125345 | 4977.82 | 2.69% |
| 2025-07-31 | 4.02 | 3.93 | -0.12 | -2.96% | 3.92 | 4.07 | 168352 | 6704.46 | 3.62% |
| 2025-07-30 | 4.08 | 4.05 | -0.01 | -0.25% | 4.00 | 4.11 | 184252 | 7447.35 | 3.96% |
| 2025-07-29 | 4.15 | 4.06 | -0.09 | -2.17% | 4.01 | 4.20 | 179406 | 7290.78 | 3.85% |
| 2025-07-28 | 4.12 | 4.15 | 0.04 | 0.97% | 4.09 | 4.16 | 116781 | 4825.91 | 2.51% |
| 2025-07-25 | 4.12 | 4.11 | -0.02 | -0.48% | 4.06 | 4.17 | 139716 | 5725.38 | 3.00% |
| 2025-07-24 | 4.02 | 4.13 | 0.10 | 2.48% | 4.02 | 4.14 | 201042 | 8261.02 | 4.32% |
| 2025-07-23 | 4.08 | 4.03 | -0.03 | -0.74% | 4.02 | 4.09 | 149392 | 6068.73 | 3.21% |
| 2025-07-22 | 4.10 | 4.06 | -0.03 | -0.73% | 4.05 | 4.12 | 148739 | 6060.87 | 3.20% |
| 2025-07-21 | 4.04 | 4.09 | 0.04 | 0.99% | 4.04 | 4.12 | 158164 | 6479.06 | 3.40% |
| 2025-07-18 | 4.08 | 4.05 | -0.01 | -0.25% | 4.00 | 4.09 | 126823 | 5106.87 | 2.72% |
| 2025-07-17 | 4.10 | 4.06 | -0.02 | -0.49% | 4.03 | 4.12 | 132686 | 5404.49 | 2.85% |
| 2025-07-16 | 3.98 | 4.08 | 0.12 | 3.03% | 3.94 | 4.12 | 209933 | 8497.25 | 4.51% |
| 2025-07-15 | 4.08 | 3.96 | -0.13 | -3.18% | 3.87 | 4.08 | 193236 | 7624.05 | 4.15% |
| 2025-07-14 | 4.07 | 4.09 | 0.00 | 0.00% | 4.02 | 4.10 | 132581 | 5376.32 | 2.85% |
| 2025-07-11 | 4.06 | 4.09 | 0.03 | 0.74% | 4.01 | 4.10 | 157276 | 6388.62 | 3.38% |
| 2025-07-10 | 4.05 | 4.06 | 0.00 | 0.00% | 4.01 | 4.08 | 131681 | 5327.03 | 2.83% |
| 2025-07-09 | 4.10 | 4.06 | -0.03 | -0.73% | 4.02 | 4.13 | 237539 | 9659.99 | 5.10% |
| 2025-07-08 | 4.04 | 4.09 | -0.10 | -2.39% | 4.04 | 4.17 | 271454 | 11127.80 | 5.83% |
| 2025-07-07 | 4.14 | 4.19 | 0.07 | 1.70% | 4.10 | 4.28 | 267116 | 11219.98 | 5.74% |
| 2025-07-04 | 4.13 | 4.12 | -0.01 | -0.24% | 4.09 | 4.18 | 189104 | 7806.24 | 4.06% |
| 2025-07-03 | 4.10 | 4.13 | 0.03 | 0.73% | 4.09 | 4.16 | 182638 | 7533.08 | 3.92% |
| 2025-07-02 | 4.10 | 4.10 | 0.02 | 0.49% | 4.07 | 4.14 | 201945 | 8280.12 | 4.34% |
| 2025-07-01 | 4.13 | 4.08 | -0.04 | -0.97% | 4.05 | 4.16 | 256708 | 10519.41 | 5.51% |
| 2025-06-30 | 4.07 | 4.12 | 0.07 | 1.73% | 4.02 | 4.17 | 409825 | 16814.65 | 8.80% |
深证大盘股票行情在线 K线走势图
三木集团(000632)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
