三羊马(001317)股票行情
三羊马(001317)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 |
|---|
| 2026-03-27 | 46.99 | 48.72 | 1.47 | 3.11% | 46.70 | 49.75 | 36659 | 17754.47 | 10.50% |
| 2026-03-26 | 46.50 | 47.25 | 0.76 | 1.63% | 46.21 | 47.88 | 28090 | 13231.19 | 8.05% |
| 2026-03-25 | 44.90 | 46.49 | 1.81 | 4.05% | 44.77 | 46.49 | 25963 | 11938.27 | 7.44% |
| 2026-03-24 | 43.89 | 44.68 | 1.55 | 3.59% | 43.29 | 44.78 | 25181 | 11063.92 | 7.21% |
| 2026-03-23 | 44.00 | 43.13 | -1.72 | -3.84% | 42.66 | 45.10 | 31237 | 13689.03 | 8.95% |
| 2026-03-20 | 46.65 | 44.85 | -1.54 | -3.32% | 44.80 | 47.28 | 23912 | 10942.72 | 6.85% |
| 2026-03-19 | 46.88 | 46.39 | -0.94 | -1.99% | 45.90 | 47.64 | 21978 | 10244.76 | 6.30% |
| 2026-03-18 | 46.20 | 47.33 | 1.40 | 3.05% | 46.05 | 47.88 | 39474 | 18621.59 | 11.31% |
| 2026-03-17 | 46.16 | 45.93 | 0.03 | 0.07% | 45.61 | 47.50 | 33193 | 15453.60 | 9.51% |
| 2026-03-16 | 45.50 | 45.90 | 0.49 | 1.08% | 45.00 | 46.80 | 27029 | 12372.24 | 7.74% |
| 2026-03-13 | 45.55 | 45.41 | -0.36 | -0.79% | 45.00 | 46.30 | 19426 | 8870.85 | 5.57% |
| 2026-03-12 | 46.95 | 45.77 | -1.33 | -2.82% | 45.61 | 47.10 | 22375 | 10329.44 | 6.41% |
| 2026-03-11 | 48.45 | 47.10 | -1.35 | -2.79% | 46.85 | 48.80 | 23805 | 11298.75 | 6.82% |
| 2026-03-10 | 48.32 | 48.45 | 1.15 | 2.43% | 47.84 | 48.56 | 22688 | 10933.60 | 6.50% |
| 2026-03-09 | 49.50 | 47.30 | -3.21 | -6.36% | 46.60 | 49.76 | 38360 | 18242.93 | 10.99% |
| 2026-03-06 | 50.30 | 50.51 | 0.12 | 0.24% | 50.16 | 51.18 | 14743 | 7473.62 | 4.22% |
| 2026-03-05 | 51.38 | 50.39 | -0.24 | -0.47% | 50.00 | 51.53 | 19716 | 10026.14 | 5.65% |
| 2026-03-04 | 50.90 | 50.63 | -0.97 | -1.88% | 50.16 | 51.98 | 25280 | 12872.59 | 7.24% |
| 2026-03-03 | 52.01 | 51.60 | -0.41 | -0.79% | 51.23 | 52.95 | 28206 | 14700.76 | 8.08% |
| 2026-03-02 | 52.36 | 52.01 | -0.91 | -1.72% | 51.84 | 53.52 | 30369 | 15946.23 | 8.70% |
| 2026-02-27 | 51.71 | 52.92 | 1.42 | 2.76% | 51.56 | 53.15 | 26513 | 13886.95 | 7.60% |
| 2026-02-26 | 52.84 | 51.50 | -1.33 | -2.52% | 51.50 | 53.36 | 26308 | 13667.25 | 7.54% |
| 2026-02-25 | 52.15 | 52.83 | 0.68 | 1.30% | 51.83 | 53.25 | 29443 | 15532.03 | 8.44% |
| 2026-02-24 | 52.70 | 52.15 | 0.38 | 0.73% | 51.87 | 53.10 | 30519 | 16029.18 | 8.74% |
| 2026-02-13 | 53.50 | 51.77 | -1.73 | -3.23% | 51.65 | 54.19 | 45844 | 24182.87 | 13.13% |
| 2026-02-12 | 52.88 | 53.50 | 0.61 | 1.15% | 52.67 | 54.17 | 36126 | 19307.93 | 10.35% |
| 2026-02-11 | 52.63 | 52.89 | 0.19 | 0.36% | 51.77 | 53.50 | 29648 | 15652.30 | 8.49% |
| 2026-02-10 | 52.62 | 52.70 | 0.00 | 0.00% | 52.26 | 53.28 | 29159 | 15387.78 | 8.35% |
| 2026-02-09 | 51.68 | 52.70 | 0.76 | 1.46% | 51.42 | 53.68 | 50004 | 26275.92 | 14.33% |
| 2026-02-06 | 49.20 | 51.94 | 2.04 | 4.09% | 49.20 | 53.40 | 77422 | 39904.14 | 22.18% |
| 2026-02-05 | 49.10 | 49.90 | 0.54 | 1.09% | 48.85 | 50.70 | 45025 | 22457.23 | 12.90% |
| 2026-02-04 | 48.95 | 49.36 | 0.50 | 1.02% | 48.39 | 49.75 | 23162 | 11368.12 | 6.64% |
| 2026-02-03 | 48.87 | 48.86 | 0.31 | 0.64% | 48.05 | 49.05 | 25742 | 12494.09 | 7.37% |
| 2026-02-02 | 48.10 | 48.55 | 0.19 | 0.39% | 47.96 | 50.88 | 41257 | 20435.34 | 11.82% |
| 2026-01-30 | 47.66 | 48.36 | 0.80 | 1.68% | 47.46 | 48.60 | 29042 | 14008.79 | 8.32% |
| 2026-01-29 | 47.01 | 47.56 | 0.15 | 0.32% | 46.49 | 48.60 | 31025 | 14864.66 | 8.89% |
| 2026-01-28 | 47.60 | 47.41 | -0.79 | -1.64% | 47.12 | 48.66 | 25427 | 12108.53 | 7.28% |
| 2026-01-27 | 49.00 | 48.20 | -1.26 | -2.55% | 46.48 | 49.58 | 58387 | 27694.06 | 16.73% |
| 2026-01-26 | 50.80 | 49.46 | -1.67 | -3.27% | 48.70 | 51.20 | 39189 | 19455.21 | 11.23% |
| 2026-01-23 | 51.01 | 51.13 | 0.57 | 1.13% | 50.20 | 51.25 | 28103 | 14270.37 | 8.05% |
| 2026-01-22 | 51.01 | 50.56 | -0.44 | -0.86% | 50.04 | 51.30 | 36252 | 18314.56 | 10.39% |
| 2026-01-21 | 52.47 | 51.00 | -2.00 | -3.77% | 50.85 | 53.00 | 44308 | 22853.33 | 12.69% |
| 2026-01-20 | 55.31 | 53.00 | -1.90 | -3.46% | 52.61 | 55.35 | 43303 | 23134.43 | 12.41% |
| 2026-01-19 | 53.19 | 54.90 | 1.10 | 2.04% | 52.59 | 55.43 | 46927 | 25459.49 | 13.44% |
| 2026-01-16 | 53.50 | 53.80 | 0.31 | 0.58% | 52.98 | 54.72 | 46869 | 25207.48 | 13.43% |
| 2026-01-15 | 56.02 | 53.49 | -2.99 | -5.29% | 52.45 | 56.46 | 78110 | 41917.18 | 22.38% |
| 2026-01-14 | 53.65 | 56.48 | 1.76 | 3.22% | 53.40 | 57.80 | 86399 | 48304.40 | 24.75% |
| 2026-01-13 | 55.50 | 54.72 | -1.59 | -2.82% | 54.31 | 56.98 | 61180 | 33924.40 | 17.53% |
| 2026-01-12 | 54.66 | 56.31 | 1.79 | 3.28% | 54.20 | 57.30 | 79757 | 44377.03 | 22.85% |
| 2026-01-09 | 54.33 | 54.52 | -0.08 | -0.15% | 53.94 | 55.84 | 70342 | 38693.51 | 20.15% |
| 2026-01-08 | 53.00 | 54.60 | 1.28 | 2.40% | 52.71 | 55.88 | 77211 | 42159.56 | 22.12% |
| 2026-01-07 | 52.49 | 53.32 | 0.26 | 0.49% | 52.40 | 54.73 | 73389 | 39181.32 | 21.03% |
| 2026-01-06 | 53.01 | 53.06 | -0.32 | -0.60% | 52.01 | 53.33 | 61790 | 32568.99 | 17.70% |
| 2026-01-05 | 55.30 | 53.38 | -1.73 | -3.14% | 53.14 | 55.42 | 66115 | 35573.00 | 18.94% |
| 2025-12-31 | 55.30 | 55.11 | -0.92 | -1.64% | 51.17 | 56.44 | 115941 | 63014.55 | 33.22% |
| 2025-12-30 | 53.80 | 56.03 | 1.25 | 2.28% | 52.29 | 56.78 | 120440 | 66352.83 | 34.50% |
| 2025-12-29 | 53.31 | 54.78 | 1.17 | 2.18% | 52.59 | 55.98 | 119380 | 65225.84 | 34.20% |
| 2025-12-26 | 51.33 | 53.61 | 1.16 | 2.21% | 51.02 | 55.70 | 129509 | 69232.27 | 37.10% |
| 2025-12-25 | 53.36 | 52.45 | -0.91 | -1.71% | 51.80 | 54.19 | 85685 | 45145.75 | 24.55% |
| 2025-12-24 | 54.02 | 53.36 | -1.90 | -3.44% | 52.85 | 55.54 | 107794 | 57985.98 | 30.88% |
| 2025-12-23 | 56.00 | 55.26 | -2.81 | -4.84% | 54.10 | 58.60 | 129504 | 72422.48 | 37.10% |
| 2025-12-22 | 56.00 | 58.07 | 1.85 | 3.29% | 55.12 | 59.53 | 170700 | 98391.32 | 48.90% |
| 2025-12-19 | 50.61 | 56.22 | 2.72 | 5.08% | 49.31 | 58.85 | 209665 | 115060.34 | 60.07% |
| 2025-12-18 | 59.00 | 53.50 | -3.70 | -6.47% | 52.56 | 62.92 | 249584 | 145845.52 | 71.50% |
| 2025-12-17 | 53.22 | 57.20 | 5.20 | 10.00% | 50.00 | 57.20 | 192775 | 107147.65 | 55.23% |
| 2025-12-16 | 49.28 | 52.00 | 4.73 | 10.01% | 48.98 | 52.00 | 47269 | 24145.24 | 13.54% |
| 2025-12-15 | 43.09 | 47.27 | 4.30 | 10.01% | 42.47 | 47.27 | 87244 | 39948.35 | 24.99% |
| 2025-12-12 | 43.40 | 42.97 | -0.41 | -0.95% | 42.50 | 45.89 | 80142 | 35528.66 | 22.96% |
| 2025-12-11 | 41.42 | 43.38 | 1.96 | 4.73% | 40.69 | 44.43 | 62719 | 26717.85 | 17.97% |
| 2025-12-10 | 41.26 | 41.42 | 0.03 | 0.07% | 40.81 | 41.83 | 17222 | 7107.29 | 4.93% |
| 2025-12-09 | 42.16 | 41.39 | -0.92 | -2.17% | 41.39 | 42.30 | 15697 | 6556.47 | 4.50% |
| 2025-12-08 | 41.60 | 42.31 | 0.79 | 1.90% | 41.43 | 42.58 | 20928 | 8813.17 | 6.00% |
| 2025-12-05 | 41.80 | 41.52 | -0.06 | -0.14% | 41.03 | 42.02 | 14834 | 6158.12 | 4.25% |
| 2025-12-04 | 41.88 | 41.58 | -0.42 | -1.00% | 41.19 | 42.16 | 13946 | 5809.76 | 4.00% |
| 2025-12-03 | 42.78 | 42.00 | -0.78 | -1.82% | 41.70 | 42.78 | 16169 | 6793.50 | 4.63% |
| 2025-12-02 | 42.64 | 42.78 | 0.02 | 0.05% | 41.96 | 42.95 | 19431 | 8260.95 | 5.57% |
| 2025-12-01 | 41.95 | 42.76 | 0.81 | 1.93% | 41.93 | 43.32 | 24855 | 10634.32 | 7.12% |
| 2025-11-28 | 41.05 | 41.95 | 0.81 | 1.97% | 40.91 | 41.96 | 18627 | 7735.52 | 5.34% |
| 2025-11-27 | 41.70 | 41.14 | -0.14 | -0.34% | 41.00 | 41.70 | 15442 | 6374.84 | 4.42% |
| 2025-11-26 | 41.49 | 41.28 | -0.25 | -0.60% | 41.20 | 41.95 | 20622 | 8581.60 | 5.91% |
深证大盘股票行情在线 K线走势图
三羊马(001317)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
