三联锻造(001282)股票行情
三联锻造(001282)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 |
|---|
| 2026-03-26 | 20.08 | 19.58 | -0.51 | -2.54% | 19.45 | 20.16 | 28411 | 5608.31 | 3.63% |
| 2026-03-25 | 19.57 | 20.09 | 0.52 | 2.66% | 19.57 | 20.18 | 32574 | 6512.42 | 4.17% |
| 2026-03-24 | 19.50 | 19.57 | 0.56 | 2.95% | 19.12 | 19.59 | 29404 | 5693.55 | 3.76% |
| 2026-03-23 | 20.29 | 19.01 | -1.45 | -7.09% | 18.88 | 20.29 | 45678 | 8966.69 | 5.84% |
| 2026-03-20 | 21.30 | 20.46 | -0.84 | -3.94% | 20.45 | 21.49 | 39494 | 8233.31 | 5.05% |
| 2026-03-19 | 22.22 | 21.30 | -0.94 | -4.23% | 21.12 | 22.24 | 41386 | 8893.12 | 5.29% |
| 2026-03-18 | 22.21 | 22.24 | 0.21 | 0.95% | 21.68 | 22.34 | 48098 | 10588.71 | 6.15% |
| 2026-03-17 | 23.23 | 22.03 | -0.69 | -3.04% | 22.00 | 23.45 | 77428 | 17607.27 | 9.91% |
| 2026-03-16 | 22.79 | 22.72 | 0.02 | 0.09% | 22.25 | 22.88 | 37682 | 8493.49 | 4.82% |
| 2026-03-13 | 22.80 | 22.70 | -0.16 | -0.70% | 22.40 | 23.43 | 57304 | 13077.13 | 7.33% |
| 2026-03-12 | 23.96 | 22.86 | -1.25 | -5.18% | 22.85 | 24.00 | 83662 | 19325.84 | 10.70% |
| 2026-03-11 | 24.69 | 24.11 | -0.73 | -2.94% | 23.95 | 25.30 | 97290 | 23810.63 | 12.45% |
| 2026-03-10 | 24.78 | 24.84 | 0.05 | 0.20% | 24.30 | 25.38 | 101124 | 25130.08 | 12.94% |
| 2026-03-09 | 24.83 | 24.79 | -0.33 | -1.31% | 24.00 | 25.41 | 119326 | 29429.19 | 15.27% |
| 2026-03-06 | 24.32 | 25.12 | 0.80 | 3.29% | 24.06 | 25.69 | 138366 | 34788.83 | 17.70% |
| 2026-03-05 | 25.86 | 24.32 | -0.98 | -3.87% | 24.17 | 26.24 | 206332 | 51574.32 | 26.40% |
| 2026-03-04 | 22.51 | 25.30 | 2.30 | 10.00% | 22.51 | 25.30 | 160487 | 39282.61 | 20.53% |
| 2026-03-03 | 24.19 | 23.00 | -1.43 | -5.85% | 22.89 | 24.30 | 114802 | 27213.09 | 14.69% |
| 2026-03-02 | 22.96 | 24.43 | 1.03 | 4.40% | 22.77 | 24.95 | 226470 | 54777.50 | 28.97% |
| 2026-02-27 | 21.95 | 23.40 | 1.40 | 6.36% | 21.77 | 23.75 | 133787 | 30592.36 | 17.12% |
| 2026-02-26 | 21.67 | 22.00 | 0.29 | 1.34% | 21.43 | 22.09 | 38967 | 8480.08 | 4.99% |
| 2026-02-25 | 21.50 | 21.71 | 0.45 | 2.12% | 21.21 | 21.90 | 44631 | 9651.70 | 5.71% |
| 2026-02-24 | 21.57 | 21.26 | -0.03 | -0.14% | 21.24 | 21.61 | 15657 | 3341.88 | 2.00% |
| 2026-02-13 | 21.43 | 21.29 | -0.03 | -0.14% | 21.28 | 21.48 | 14681 | 3141.93 | 1.88% |
| 2026-02-12 | 21.10 | 21.32 | 0.20 | 0.95% | 20.97 | 21.53 | 19518 | 4157.07 | 2.50% |
| 2026-02-11 | 21.09 | 21.12 | 0.04 | 0.19% | 20.94 | 21.32 | 14586 | 3088.40 | 1.87% |
| 2026-02-10 | 20.88 | 21.08 | 0.15 | 0.72% | 20.71 | 21.38 | 18748 | 3962.64 | 2.40% |
| 2026-02-09 | 20.87 | 20.93 | 0.17 | 0.82% | 20.82 | 21.01 | 17134 | 3578.91 | 2.19% |
| 2026-02-06 | 20.60 | 20.76 | 0.15 | 0.73% | 20.43 | 20.97 | 19569 | 4064.06 | 2.50% |
| 2026-02-05 | 20.80 | 20.61 | -0.22 | -1.06% | 20.60 | 20.86 | 13866 | 2870.46 | 1.77% |
| 2026-02-04 | 21.01 | 20.83 | -0.04 | -0.19% | 20.72 | 21.11 | 20793 | 4345.06 | 2.66% |
| 2026-02-03 | 20.65 | 20.87 | 0.42 | 2.05% | 20.50 | 20.89 | 20466 | 4239.55 | 2.62% |
| 2026-02-02 | 20.62 | 20.45 | -0.27 | -1.30% | 20.44 | 20.99 | 24870 | 5163.76 | 3.18% |
| 2026-01-30 | 20.80 | 20.72 | -0.01 | -0.05% | 20.42 | 20.88 | 24834 | 5134.39 | 3.18% |
| 2026-01-29 | 21.25 | 20.73 | -0.55 | -2.58% | 20.68 | 21.38 | 31970 | 6708.83 | 4.09% |
| 2026-01-28 | 21.94 | 21.28 | -0.66 | -3.01% | 21.27 | 21.94 | 30668 | 6580.86 | 3.92% |
| 2026-01-27 | 21.96 | 21.94 | -0.01 | -0.05% | 21.20 | 22.06 | 32487 | 7024.67 | 4.16% |
| 2026-01-26 | 22.78 | 21.95 | -0.70 | -3.09% | 21.79 | 22.78 | 44527 | 9833.71 | 5.70% |
| 2026-01-23 | 22.60 | 22.65 | 0.11 | 0.49% | 22.42 | 22.66 | 37943 | 8546.94 | 4.85% |
| 2026-01-22 | 22.46 | 22.54 | 0.08 | 0.36% | 22.33 | 22.54 | 28559 | 6409.11 | 3.65% |
| 2026-01-21 | 22.03 | 22.46 | 0.24 | 1.08% | 21.90 | 22.54 | 40726 | 9078.26 | 5.21% |
| 2026-01-20 | 22.35 | 22.22 | -0.13 | -0.58% | 22.06 | 22.89 | 51046 | 11428.02 | 6.53% |
| 2026-01-19 | 22.22 | 22.35 | 0.13 | 0.59% | 22.11 | 22.39 | 38829 | 8647.40 | 4.97% |
| 2026-01-16 | 21.88 | 22.22 | 0.36 | 1.65% | 21.77 | 22.37 | 46248 | 10230.29 | 5.92% |
| 2026-01-15 | 21.80 | 21.86 | -0.02 | -0.09% | 21.60 | 22.15 | 28392 | 6201.83 | 3.63% |
| 2026-01-14 | 21.88 | 21.88 | -0.11 | -0.50% | 21.54 | 22.22 | 50497 | 11069.79 | 6.46% |
| 2026-01-13 | 22.18 | 21.99 | -0.19 | -0.86% | 21.72 | 22.49 | 52532 | 11600.94 | 6.72% |
| 2026-01-12 | 21.43 | 22.18 | 0.76 | 3.55% | 21.40 | 22.18 | 69258 | 15144.88 | 8.86% |
| 2026-01-09 | 21.33 | 21.42 | 0.10 | 0.47% | 21.19 | 21.49 | 35632 | 7616.11 | 4.56% |
| 2026-01-08 | 21.26 | 21.32 | 0.04 | 0.19% | 21.15 | 21.51 | 28179 | 6028.93 | 3.61% |
| 2026-01-07 | 21.51 | 21.28 | -0.25 | -1.16% | 21.22 | 21.52 | 34056 | 7276.04 | 4.36% |
| 2026-01-06 | 21.50 | 21.53 | 0.04 | 0.19% | 21.34 | 21.65 | 39491 | 8482.20 | 5.05% |
| 2026-01-05 | 21.33 | 21.49 | 0.17 | 0.80% | 21.23 | 21.50 | 41812 | 8946.23 | 5.35% |
| 2025-12-31 | 21.35 | 21.32 | 0.13 | 0.61% | 21.00 | 21.44 | 42031 | 8931.53 | 5.38% |
| 2025-12-30 | 20.90 | 21.19 | 0.29 | 1.39% | 20.64 | 21.40 | 49709 | 10511.88 | 6.36% |
| 2025-12-29 | 20.88 | 20.90 | 0.28 | 1.36% | 20.61 | 20.92 | 26378 | 5488.64 | 3.37% |
| 2025-12-26 | 20.84 | 20.62 | -0.14 | -0.67% | 20.50 | 20.91 | 22762 | 4707.71 | 2.91% |
| 2025-12-25 | 20.34 | 20.76 | 0.36 | 1.76% | 20.30 | 20.84 | 27674 | 5715.75 | 3.54% |
| 2025-12-24 | 20.07 | 20.40 | 0.32 | 1.59% | 20.00 | 20.43 | 20925 | 4257.36 | 2.68% |
| 2025-12-23 | 20.29 | 20.08 | -0.21 | -1.03% | 19.95 | 20.30 | 16852 | 3381.86 | 2.16% |
| 2025-12-22 | 20.23 | 20.29 | 0.13 | 0.64% | 20.16 | 20.38 | 18912 | 3836.96 | 2.42% |
| 2025-12-19 | 19.86 | 20.16 | 0.33 | 1.66% | 19.85 | 20.19 | 18842 | 3792.14 | 2.41% |
| 2025-12-18 | 19.75 | 19.90 | 0.04 | 0.20% | 19.64 | 20.16 | 22310 | 4462.64 | 2.85% |
| 2025-12-17 | 19.80 | 19.86 | -0.06 | -0.30% | 19.37 | 20.07 | 28909 | 5682.11 | 3.70% |
| 2025-12-16 | 20.35 | 19.92 | -0.25 | -1.24% | 19.69 | 20.35 | 24590 | 4898.60 | 3.15% |
| 2025-12-15 | 20.22 | 20.17 | -0.05 | -0.25% | 20.10 | 20.37 | 17860 | 3611.55 | 2.28% |
| 2025-12-12 | 20.30 | 20.22 | -0.10 | -0.49% | 20.20 | 20.60 | 24135 | 4916.73 | 3.09% |
| 2025-12-11 | 20.81 | 20.32 | -0.48 | -2.31% | 20.32 | 20.88 | 27526 | 5644.72 | 3.52% |
| 2025-12-10 | 20.71 | 20.80 | 0.00 | 0.00% | 20.53 | 20.95 | 19770 | 4106.97 | 2.53% |
| 2025-12-09 | 21.13 | 20.80 | -0.35 | -1.65% | 20.72 | 21.13 | 29355 | 6141.83 | 3.76% |
| 2025-12-08 | 20.95 | 21.15 | 0.11 | 0.52% | 20.88 | 21.20 | 30752 | 6481.08 | 3.93% |
| 2025-12-05 | 21.06 | 21.04 | -0.03 | -0.14% | 20.69 | 21.06 | 29332 | 6123.73 | 3.75% |
| 2025-12-04 | 20.95 | 21.07 | 0.46 | 2.23% | 20.82 | 21.59 | 46111 | 9731.92 | 5.90% |
| 2025-12-03 | 20.93 | 20.61 | -0.31 | -1.48% | 20.51 | 21.05 | 26832 | 5545.84 | 3.43% |
| 2025-12-02 | 21.34 | 20.92 | -0.32 | -1.51% | 20.92 | 21.34 | 23677 | 4971.69 | 3.03% |
| 2025-12-01 | 20.95 | 21.24 | 0.28 | 1.34% | 20.82 | 21.30 | 33501 | 7096.61 | 4.29% |
| 2025-11-28 | 20.76 | 20.96 | 0.20 | 0.96% | 20.42 | 21.05 | 31748 | 6595.41 | 4.06% |
| 2025-11-27 | 20.66 | 20.76 | 0.24 | 1.17% | 20.45 | 20.84 | 27270 | 5643.15 | 3.49% |
| 2025-11-26 | 20.76 | 20.52 | -0.17 | -0.82% | 20.44 | 20.95 | 32180 | 6668.70 | 4.12% |
| 2025-11-25 | 20.66 | 20.69 | 0.18 | 0.88% | 20.48 | 20.87 | 32370 | 6704.35 | 4.14% |
深证大盘股票行情在线 K线走势图
三联锻造(001282)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
