三晖电气(002857)股票行情
三晖电气(002857)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 |
|---|
| 2026-03-25 | 23.53 | 23.54 | 0.65 | 2.84% | 23.00 | 23.58 | 47494 | 11078.41 | 3.71% |
| 2026-03-24 | 22.24 | 22.89 | 1.72 | 8.12% | 21.60 | 23.05 | 75932 | 16979.40 | 5.93% |
| 2026-03-23 | 22.44 | 21.17 | -1.73 | -7.55% | 21.07 | 22.44 | 57471 | 12469.33 | 4.49% |
| 2026-03-20 | 23.56 | 22.90 | -0.63 | -2.68% | 22.76 | 24.00 | 63272 | 14704.99 | 4.94% |
| 2026-03-19 | 24.20 | 23.53 | -1.21 | -4.89% | 23.18 | 24.70 | 103652 | 24608.21 | 8.10% |
| 2026-03-18 | 26.00 | 24.74 | -1.16 | -4.48% | 24.42 | 26.17 | 149521 | 37251.92 | 11.68% |
| 2026-03-17 | 24.94 | 25.90 | 1.00 | 4.02% | 24.49 | 27.39 | 210407 | 55633.36 | 16.44% |
| 2026-03-16 | 25.84 | 24.90 | -1.29 | -4.93% | 24.71 | 26.19 | 92682 | 23266.41 | 7.24% |
| 2026-03-13 | 25.44 | 26.19 | 0.51 | 1.99% | 25.03 | 26.63 | 140410 | 36486.36 | 10.97% |
| 2026-03-12 | 25.32 | 25.68 | 0.27 | 1.06% | 24.95 | 26.18 | 122361 | 31393.70 | 9.56% |
| 2026-03-11 | 25.15 | 25.41 | 0.20 | 0.79% | 24.81 | 25.84 | 94784 | 24037.83 | 7.40% |
| 2026-03-10 | 25.70 | 25.21 | -0.17 | -0.67% | 25.00 | 25.74 | 95844 | 24267.26 | 7.49% |
| 2026-03-09 | 24.08 | 25.38 | 0.62 | 2.50% | 24.08 | 25.88 | 135605 | 34091.62 | 10.59% |
| 2026-03-06 | 23.52 | 24.76 | 1.01 | 4.25% | 23.38 | 25.19 | 183286 | 44803.61 | 14.32% |
| 2026-03-05 | 21.85 | 23.75 | 2.16 | 10.00% | 21.85 | 23.75 | 94827 | 22163.46 | 7.41% |
| 2026-03-04 | 21.15 | 21.59 | 0.46 | 2.18% | 20.51 | 21.98 | 39143 | 8405.24 | 3.06% |
| 2026-03-03 | 22.02 | 21.13 | -0.76 | -3.47% | 21.09 | 22.57 | 35851 | 7822.08 | 2.80% |
| 2026-03-02 | 22.76 | 21.89 | -1.08 | -4.70% | 21.76 | 22.84 | 41460 | 9174.82 | 3.24% |
| 2026-02-27 | 22.58 | 22.97 | 0.39 | 1.73% | 22.10 | 22.98 | 33212 | 7465.99 | 2.59% |
| 2026-02-26 | 23.06 | 22.58 | -0.37 | -1.61% | 22.53 | 23.17 | 32880 | 7473.40 | 2.57% |
| 2026-02-25 | 23.51 | 22.95 | -0.45 | -1.92% | 22.93 | 23.58 | 31594 | 7346.72 | 2.47% |
| 2026-02-24 | 23.42 | 23.40 | 0.26 | 1.12% | 23.20 | 23.98 | 37877 | 8953.43 | 2.96% |
| 2026-02-13 | 23.42 | 23.14 | -0.26 | -1.11% | 23.06 | 23.60 | 23914 | 5567.43 | 1.87% |
| 2026-02-12 | 23.31 | 23.40 | 0.24 | 1.04% | 22.88 | 23.63 | 32424 | 7564.25 | 2.53% |
| 2026-02-11 | 23.23 | 23.16 | 0.06 | 0.26% | 22.85 | 23.58 | 34525 | 8021.18 | 2.70% |
| 2026-02-10 | 23.45 | 23.10 | -0.34 | -1.45% | 23.03 | 23.45 | 15858 | 3686.48 | 1.24% |
| 2026-02-09 | 23.11 | 23.44 | 0.47 | 2.05% | 22.95 | 23.75 | 30278 | 7054.10 | 2.37% |
| 2026-02-06 | 22.90 | 22.97 | -0.06 | -0.26% | 22.62 | 23.24 | 22011 | 5053.62 | 1.72% |
| 2026-02-05 | 23.38 | 23.03 | -0.45 | -1.92% | 23.02 | 23.63 | 23449 | 5457.10 | 1.83% |
| 2026-02-04 | 23.73 | 23.48 | -0.24 | -1.01% | 23.42 | 23.98 | 29896 | 7074.92 | 2.34% |
| 2026-02-03 | 23.63 | 23.72 | 0.68 | 2.95% | 23.31 | 24.18 | 41637 | 9857.07 | 3.25% |
| 2026-02-02 | 22.75 | 23.04 | -0.60 | -2.54% | 22.12 | 23.87 | 77339 | 17802.72 | 6.04% |
| 2026-01-30 | 21.96 | 23.64 | 1.34 | 6.01% | 21.87 | 23.99 | 73220 | 16919.54 | 5.72% |
| 2026-01-29 | 22.82 | 22.30 | -0.53 | -2.32% | 21.98 | 22.91 | 45852 | 10283.05 | 3.58% |
| 2026-01-28 | 23.50 | 22.83 | -0.83 | -3.51% | 22.81 | 24.08 | 46547 | 10842.77 | 3.64% |
| 2026-01-27 | 23.62 | 23.66 | -0.05 | -0.21% | 22.38 | 23.96 | 73690 | 17002.83 | 5.76% |
| 2026-01-26 | 24.16 | 23.71 | -0.29 | -1.21% | 22.88 | 24.61 | 93400 | 22211.64 | 7.30% |
| 2026-01-23 | 23.80 | 24.00 | 0.30 | 1.27% | 23.42 | 24.47 | 51941 | 12498.04 | 4.06% |
| 2026-01-22 | 23.52 | 23.70 | 0.35 | 1.50% | 23.13 | 23.94 | 48289 | 11380.62 | 3.77% |
| 2026-01-21 | 22.59 | 23.35 | 0.74 | 3.27% | 22.35 | 23.88 | 55149 | 12790.57 | 4.31% |
| 2026-01-20 | 23.32 | 22.61 | -0.81 | -3.46% | 22.51 | 23.48 | 49764 | 11413.48 | 3.89% |
| 2026-01-19 | 23.45 | 23.42 | -0.11 | -0.47% | 23.10 | 23.98 | 56630 | 13289.06 | 4.42% |
| 2026-01-16 | 24.35 | 23.53 | 0.01 | 0.04% | 23.40 | 24.50 | 86190 | 20505.00 | 6.73% |
| 2026-01-15 | 22.47 | 23.52 | 1.04 | 4.63% | 22.46 | 24.28 | 102035 | 24121.56 | 7.97% |
| 2026-01-14 | 22.87 | 22.48 | -0.21 | -0.93% | 22.00 | 23.48 | 60829 | 13795.68 | 4.75% |
| 2026-01-13 | 23.10 | 22.69 | -0.38 | -1.65% | 22.37 | 23.25 | 74261 | 16979.04 | 5.80% |
| 2026-01-12 | 21.97 | 23.07 | 1.55 | 7.20% | 21.79 | 23.56 | 102594 | 23378.31 | 8.02% |
| 2026-01-09 | 21.53 | 21.52 | 0.00 | 0.00% | 21.25 | 21.87 | 54872 | 11792.88 | 4.29% |
| 2026-01-08 | 20.00 | 21.52 | 1.37 | 6.80% | 20.00 | 21.85 | 100308 | 21073.91 | 7.84% |
| 2026-01-07 | 20.59 | 20.15 | -0.36 | -1.76% | 19.95 | 20.59 | 57155 | 11512.67 | 4.47% |
| 2026-01-06 | 19.77 | 20.51 | 0.40 | 1.99% | 19.66 | 21.23 | 100230 | 20539.32 | 7.83% |
| 2026-01-05 | 20.85 | 20.11 | -0.63 | -3.04% | 19.88 | 21.32 | 108122 | 22176.34 | 8.45% |
| 2025-12-31 | 20.59 | 20.74 | 0.21 | 1.02% | 20.24 | 20.90 | 22518 | 4644.45 | 1.76% |
| 2025-12-30 | 20.76 | 20.53 | -0.35 | -1.68% | 20.50 | 20.88 | 18519 | 3830.76 | 1.45% |
| 2025-12-29 | 20.81 | 20.88 | 0.01 | 0.05% | 20.71 | 21.12 | 17716 | 3701.35 | 1.38% |
| 2025-12-26 | 20.80 | 20.87 | 0.07 | 0.34% | 20.72 | 21.65 | 38957 | 8267.90 | 3.04% |
| 2025-12-25 | 21.06 | 20.80 | -0.13 | -0.62% | 20.50 | 21.10 | 26893 | 5572.28 | 2.10% |
| 2025-12-24 | 21.01 | 20.93 | 0.09 | 0.43% | 20.80 | 21.10 | 17864 | 3741.20 | 1.40% |
| 2025-12-23 | 20.58 | 20.84 | 0.16 | 0.77% | 20.27 | 20.99 | 29742 | 6149.00 | 2.32% |
| 2025-12-22 | 20.87 | 20.68 | -0.14 | -0.67% | 20.57 | 21.23 | 28956 | 6029.24 | 2.26% |
| 2025-12-19 | 20.50 | 20.82 | 0.30 | 1.46% | 20.41 | 21.00 | 24810 | 5147.76 | 1.94% |
| 2025-12-18 | 20.46 | 20.52 | -0.16 | -0.77% | 20.30 | 20.86 | 25643 | 5289.37 | 2.00% |
| 2025-12-17 | 20.20 | 20.68 | 0.59 | 2.94% | 20.17 | 21.43 | 48606 | 10072.11 | 3.80% |
| 2025-12-16 | 20.40 | 20.09 | -0.39 | -1.90% | 20.02 | 20.65 | 30154 | 6121.21 | 2.36% |
| 2025-12-15 | 19.81 | 20.48 | 0.62 | 3.12% | 19.72 | 21.25 | 55937 | 11481.14 | 4.37% |
| 2025-12-12 | 19.97 | 19.86 | -0.05 | -0.25% | 19.79 | 20.55 | 30884 | 6218.82 | 2.41% |
| 2025-12-11 | 20.34 | 19.91 | -0.24 | -1.19% | 19.89 | 20.34 | 28148 | 5641.50 | 2.20% |
| 2025-12-10 | 20.48 | 20.15 | -0.25 | -1.23% | 19.90 | 20.72 | 41144 | 8317.18 | 3.21% |
| 2025-12-09 | 20.00 | 20.40 | 0.40 | 2.00% | 19.76 | 21.39 | 55864 | 11475.74 | 4.36% |
| 2025-12-08 | 19.40 | 20.00 | 0.61 | 3.15% | 19.40 | 20.20 | 29957 | 5953.87 | 2.34% |
| 2025-12-05 | 18.91 | 19.39 | 0.48 | 2.54% | 18.70 | 19.45 | 27379 | 5233.88 | 2.14% |
| 2025-12-04 | 19.30 | 18.91 | -0.39 | -2.02% | 18.80 | 19.41 | 19003 | 3608.96 | 1.48% |
| 2025-12-03 | 19.76 | 19.30 | -0.36 | -1.83% | 19.25 | 19.76 | 16754 | 3249.50 | 1.31% |
| 2025-12-02 | 20.00 | 19.66 | -0.21 | -1.06% | 19.43 | 20.05 | 22498 | 4414.43 | 1.76% |
| 2025-12-01 | 20.20 | 19.87 | -0.22 | -1.10% | 19.83 | 20.30 | 22770 | 4562.39 | 1.78% |
| 2025-11-28 | 19.63 | 20.09 | 0.37 | 1.88% | 19.60 | 20.13 | 22693 | 4526.24 | 1.77% |
| 2025-11-27 | 19.56 | 19.72 | 0.12 | 0.61% | 19.43 | 19.96 | 19317 | 3811.14 | 1.51% |
| 2025-11-26 | 19.93 | 19.60 | -0.33 | -1.66% | 19.52 | 20.26 | 22881 | 4538.62 | 1.79% |
| 2025-11-25 | 19.84 | 19.93 | 0.27 | 1.37% | 19.68 | 20.28 | 27109 | 5415.18 | 2.12% |
| 2025-11-24 | 20.02 | 19.66 | 0.50 | 2.61% | 19.25 | 20.13 | 31371 | 6165.57 | 2.45% |
深证大盘股票行情在线 K线走势图
三晖电气(002857)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
