三利谱(002876)股票行情
三利谱(002876)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 |
|---|
| 2025-08-01 | 27.01 | 27.34 | 0.48 | 1.79% | 26.69 | 28.00 | 90283 | 24843.10 | 6.06% |
| 2025-07-31 | 26.18 | 26.86 | 0.72 | 2.75% | 26.14 | 27.66 | 103325 | 28124.39 | 6.94% |
| 2025-07-30 | 26.40 | 26.14 | -0.33 | -1.25% | 25.98 | 26.40 | 31412 | 8219.81 | 2.11% |
| 2025-07-29 | 26.39 | 26.47 | 0.07 | 0.27% | 26.14 | 26.56 | 40753 | 10740.35 | 2.74% |
| 2025-07-28 | 26.13 | 26.40 | 0.29 | 1.11% | 26.00 | 26.56 | 49055 | 12907.60 | 3.29% |
| 2025-07-25 | 25.42 | 26.11 | 0.76 | 3.00% | 25.34 | 26.41 | 64614 | 16781.82 | 4.34% |
| 2025-07-24 | 25.12 | 25.35 | 0.27 | 1.08% | 25.01 | 25.35 | 20855 | 5268.48 | 1.40% |
| 2025-07-23 | 25.25 | 25.08 | -0.12 | -0.48% | 25.05 | 25.32 | 21023 | 5295.48 | 1.41% |
| 2025-07-22 | 25.31 | 25.20 | -0.12 | -0.47% | 25.06 | 25.48 | 27635 | 6978.54 | 1.86% |
| 2025-07-21 | 25.18 | 25.32 | 0.14 | 0.56% | 24.96 | 25.34 | 31862 | 8019.92 | 2.14% |
| 2025-07-18 | 25.43 | 25.18 | -0.26 | -1.02% | 25.07 | 25.60 | 30396 | 7669.48 | 2.04% |
| 2025-07-17 | 25.13 | 25.44 | 0.31 | 1.23% | 25.10 | 25.48 | 23752 | 6026.50 | 1.59% |
| 2025-07-16 | 25.08 | 25.13 | 0.05 | 0.20% | 25.00 | 25.40 | 24398 | 6154.37 | 1.64% |
| 2025-07-15 | 25.13 | 25.08 | -0.05 | -0.20% | 24.81 | 25.28 | 19061 | 4770.94 | 1.28% |
| 2025-07-14 | 25.13 | 25.13 | 0.01 | 0.04% | 24.99 | 25.31 | 23250 | 5843.03 | 1.56% |
| 2025-07-11 | 25.17 | 25.12 | -0.05 | -0.20% | 24.85 | 25.21 | 21959 | 5503.76 | 1.47% |
| 2025-07-10 | 25.10 | 25.17 | -0.02 | -0.08% | 25.00 | 25.26 | 17128 | 4302.44 | 1.15% |
| 2025-07-09 | 25.28 | 25.19 | -0.09 | -0.36% | 25.10 | 25.40 | 20544 | 5188.98 | 1.38% |
| 2025-07-08 | 24.92 | 25.28 | 0.52 | 2.10% | 24.71 | 25.33 | 26703 | 6722.31 | 1.79% |
| 2025-07-07 | 24.75 | 24.76 | -0.07 | -0.28% | 24.68 | 25.03 | 14307 | 3549.24 | 0.96% |
| 2025-07-04 | 25.48 | 24.83 | -0.52 | -2.05% | 24.82 | 25.48 | 25042 | 6263.14 | 1.68% |
| 2025-07-03 | 25.13 | 25.35 | 0.23 | 0.92% | 25.01 | 25.35 | 17831 | 4496.37 | 1.20% |
| 2025-07-02 | 25.18 | 25.12 | -0.21 | -0.83% | 24.85 | 25.26 | 23456 | 5865.49 | 1.57% |
| 2025-07-01 | 25.25 | 25.33 | 0.14 | 0.56% | 25.09 | 25.75 | 30965 | 7859.52 | 2.08% |
| 2025-06-30 | 25.05 | 25.19 | 0.14 | 0.56% | 25.00 | 25.33 | 19379 | 4872.47 | 1.30% |
| 2025-06-27 | 24.90 | 25.05 | 0.22 | 0.89% | 24.73 | 25.33 | 24188 | 6044.67 | 1.62% |
| 2025-06-26 | 24.72 | 24.83 | 0.03 | 0.12% | 24.65 | 25.00 | 23979 | 5960.01 | 1.61% |
| 2025-06-25 | 24.72 | 24.80 | 0.08 | 0.32% | 24.65 | 24.99 | 20952 | 5198.93 | 1.41% |
| 2025-06-24 | 24.29 | 24.72 | 0.44 | 1.81% | 24.29 | 24.74 | 23507 | 5788.04 | 1.58% |
| 2025-06-23 | 23.69 | 24.28 | 0.47 | 1.97% | 23.61 | 24.37 | 21341 | 5141.68 | 1.43% |
| 2025-06-20 | 23.86 | 23.81 | -0.15 | -0.63% | 23.80 | 24.32 | 17926 | 4298.17 | 1.20% |
| 2025-06-19 | 24.40 | 23.96 | -0.54 | -2.20% | 23.81 | 24.66 | 26061 | 6317.13 | 1.75% |
| 2025-06-18 | 24.40 | 24.50 | 0.00 | 0.00% | 24.20 | 24.68 | 20646 | 5051.09 | 1.39% |
| 2025-06-17 | 24.43 | 24.50 | 0.19 | 0.78% | 24.20 | 24.70 | 18942 | 4639.07 | 1.27% |
| 2025-06-16 | 23.88 | 24.31 | 0.39 | 1.63% | 23.73 | 24.36 | 17122 | 4145.66 | 1.15% |
| 2025-06-13 | 24.45 | 23.92 | -0.54 | -2.21% | 23.81 | 24.49 | 22490 | 5401.12 | 1.51% |
| 2025-06-12 | 24.67 | 24.46 | -0.17 | -0.69% | 24.37 | 24.89 | 13690 | 3367.82 | 0.92% |
| 2025-06-11 | 24.23 | 24.63 | 0.40 | 1.65% | 24.23 | 24.90 | 19534 | 4826.11 | 1.31% |
| 2025-06-10 | 24.63 | 24.23 | -0.42 | -1.70% | 24.02 | 24.68 | 19696 | 4792.69 | 1.32% |
| 2025-06-09 | 24.60 | 24.65 | 0.13 | 0.53% | 24.36 | 24.71 | 11847 | 2913.46 | 0.80% |
| 2025-06-06 | 24.50 | 24.52 | 0.05 | 0.20% | 24.30 | 24.59 | 13699 | 3350.22 | 0.92% |
| 2025-06-05 | 24.16 | 24.47 | 0.45 | 1.87% | 23.92 | 24.58 | 17626 | 4285.58 | 1.18% |
| 2025-06-04 | 23.57 | 24.02 | 0.45 | 1.91% | 23.57 | 24.13 | 15839 | 3795.34 | 1.06% |
| 2025-06-03 | 23.68 | 23.57 | -0.19 | -0.80% | 23.50 | 23.91 | 21337 | 5042.56 | 1.43% |
| 2025-05-30 | 24.59 | 23.76 | -0.79 | -3.22% | 23.59 | 24.59 | 22350 | 5359.24 | 1.50% |
| 2025-05-29 | 24.08 | 24.55 | 0.40 | 1.66% | 24.08 | 24.55 | 13317 | 3251.66 | 0.89% |
| 2025-05-28 | 24.24 | 24.15 | 0.01 | 0.04% | 24.08 | 24.38 | 9632 | 2331.83 | 0.65% |
| 2025-05-27 | 24.30 | 24.14 | -0.21 | -0.86% | 24.06 | 24.39 | 13839 | 3348.36 | 0.93% |
| 2025-05-26 | 24.00 | 24.35 | 0.17 | 0.70% | 24.00 | 24.53 | 13412 | 3257.62 | 0.90% |
| 2025-05-23 | 24.09 | 24.18 | -0.03 | -0.12% | 24.09 | 24.68 | 18096 | 4404.93 | 1.21% |
| 2025-05-22 | 24.42 | 24.21 | -0.20 | -0.82% | 24.12 | 24.72 | 17806 | 4327.71 | 1.20% |
| 2025-05-21 | 24.56 | 24.41 | -0.19 | -0.77% | 24.32 | 24.59 | 14056 | 3435.97 | 0.94% |
| 2025-05-20 | 24.66 | 24.60 | 0.04 | 0.16% | 24.19 | 24.83 | 16806 | 4127.70 | 1.13% |
| 2025-05-19 | 24.76 | 24.56 | 0.00 | 0.00% | 24.20 | 24.76 | 17888 | 4379.17 | 1.20% |
| 2025-05-16 | 24.42 | 24.56 | -0.01 | -0.04% | 24.33 | 24.78 | 12070 | 2974.31 | 0.81% |
| 2025-05-15 | 24.85 | 24.57 | -0.28 | -1.13% | 24.49 | 24.85 | 11878 | 2921.82 | 0.80% |
| 2025-05-14 | 24.83 | 24.85 | -0.12 | -0.48% | 24.63 | 25.01 | 14258 | 3538.81 | 0.96% |
| 2025-05-13 | 25.18 | 24.97 | 0.04 | 0.16% | 24.86 | 25.40 | 22800 | 5727.19 | 1.53% |
| 2025-05-12 | 24.88 | 24.93 | 0.28 | 1.14% | 24.70 | 25.18 | 22406 | 5579.25 | 1.50% |
| 2025-05-09 | 25.07 | 24.65 | -0.47 | -1.87% | 24.50 | 25.18 | 22942 | 5679.77 | 1.54% |
| 2025-05-08 | 24.84 | 25.12 | 0.07 | 0.28% | 24.84 | 25.25 | 20256 | 5078.90 | 1.36% |
| 2025-05-07 | 25.17 | 25.05 | 0.02 | 0.08% | 24.88 | 25.43 | 39743 | 9979.42 | 2.67% |
| 2025-05-06 | 24.88 | 25.03 | 0.38 | 1.54% | 24.60 | 25.04 | 22289 | 5547.48 | 1.50% |
| 2025-04-30 | 25.03 | 24.80 | -0.23 | -0.92% | 24.79 | 25.47 | 19580 | 4888.95 | 1.31% |
| 2025-04-29 | 24.00 | 25.03 | 0.88 | 3.64% | 24.00 | 25.60 | 56266 | 14123.15 | 3.78% |
| 2025-04-28 | 24.16 | 24.15 | 0.00 | 0.00% | 23.80 | 24.54 | 21060 | 5086.98 | 1.41% |
| 2025-04-25 | 23.61 | 24.15 | 0.27 | 1.13% | 23.61 | 24.68 | 29769 | 7228.18 | 2.00% |
| 2025-04-24 | 24.01 | 23.88 | -0.29 | -1.20% | 23.45 | 24.13 | 24385 | 5803.99 | 1.64% |
| 2025-04-23 | 23.34 | 24.17 | 1.06 | 4.59% | 23.33 | 24.28 | 35420 | 8444.07 | 2.38% |
| 2025-04-22 | 23.43 | 23.11 | -0.26 | -1.11% | 22.96 | 23.45 | 22588 | 5229.46 | 1.52% |
| 2025-04-21 | 22.95 | 23.37 | 0.43 | 1.87% | 22.71 | 23.44 | 16761 | 3897.37 | 1.13% |
| 2025-04-18 | 22.80 | 22.94 | -0.02 | -0.09% | 22.75 | 23.15 | 17927 | 4108.83 | 1.20% |
| 2025-04-17 | 22.64 | 22.96 | 0.16 | 0.70% | 22.56 | 23.19 | 22868 | 5254.24 | 1.54% |
| 2025-04-16 | 23.20 | 22.80 | -0.51 | -2.19% | 22.47 | 23.25 | 27761 | 6335.07 | 1.86% |
| 2025-04-15 | 23.39 | 23.31 | -0.22 | -0.93% | 23.16 | 23.72 | 15992 | 3727.45 | 1.07% |
| 2025-04-14 | 23.83 | 23.53 | 0.24 | 1.03% | 23.40 | 24.16 | 35665 | 8478.83 | 2.39% |
| 2025-04-11 | 22.54 | 23.29 | 0.49 | 2.15% | 22.45 | 23.56 | 35394 | 8182.15 | 2.38% |
| 2025-04-10 | 23.00 | 22.80 | 0.79 | 3.59% | 22.73 | 23.42 | 51399 | 11862.52 | 3.45% |
| 2025-04-09 | 21.01 | 22.01 | 0.09 | 0.41% | 19.95 | 22.22 | 63105 | 13400.13 | 4.24% |
| 2025-04-08 | 22.99 | 21.92 | -1.88 | -7.90% | 21.42 | 24.23 | 103442 | 22799.45 | 6.94% |
深证大盘股票行情在线 K线走势图
