三联虹普(300384)股票行情
三联虹普(300384)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 |
|---|
| 2026-02-03 | 17.19 | 17.36 | 0.33 | 1.94% | 17.10 | 17.41 | 32144 | 5546.73 | 1.46% | 0.00 |
| 2026-02-02 | 17.46 | 17.03 | -0.38 | -2.18% | 17.00 | 17.54 | 47305 | 8173.77 | 2.15% | 0.00 |
| 2026-01-30 | 17.43 | 17.41 | -0.17 | -0.97% | 17.22 | 17.65 | 52615 | 9166.58 | 2.39% | 0.00 |
| 2026-01-29 | 17.62 | 17.58 | -0.07 | -0.40% | 17.44 | 18.07 | 76504 | 13621.62 | 3.47% | 9.00 |
| 2026-01-28 | 17.47 | 17.65 | 0.17 | 0.97% | 17.37 | 17.84 | 67651 | 11955.23 | 3.07% | 0.00 |
| 2026-01-27 | 17.45 | 17.48 | -0.07 | -0.40% | 17.14 | 17.60 | 37753 | 6546.91 | 1.71% | 0.00 |
| 2026-01-26 | 17.51 | 17.55 | 0.11 | 0.63% | 17.18 | 17.63 | 53716 | 9364.15 | 2.44% | 0.00 |
| 2026-01-23 | 17.43 | 17.44 | 0.02 | 0.11% | 17.30 | 17.46 | 40799 | 7096.69 | 1.85% | 1.00 |
| 2026-01-22 | 17.15 | 17.42 | 0.26 | 1.52% | 17.13 | 17.48 | 40767 | 7069.91 | 1.85% | 0.00 |
| 2026-01-21 | 17.21 | 17.16 | -0.11 | -0.64% | 17.10 | 17.29 | 30376 | 5220.47 | 1.38% | 0.00 |
| 2026-01-20 | 17.10 | 17.27 | 0.07 | 0.41% | 17.10 | 17.66 | 43605 | 7549.21 | 1.98% | 0.00 |
| 2026-01-19 | 17.08 | 17.20 | 0.10 | 0.58% | 16.91 | 17.30 | 35947 | 6168.35 | 1.63% | 0.00 |
| 2026-01-16 | 17.46 | 17.10 | -0.38 | -2.17% | 17.08 | 17.52 | 59768 | 10295.57 | 2.71% | 0.00 |
| 2026-01-15 | 17.80 | 17.48 | -0.35 | -1.96% | 17.43 | 18.02 | 73013 | 12890.63 | 3.32% | 0.00 |
| 2026-01-14 | 17.28 | 17.83 | 0.72 | 4.21% | 17.20 | 18.12 | 149862 | 26592.96 | 6.80% | 0.00 |
| 2026-01-13 | 17.63 | 17.11 | -0.52 | -2.95% | 17.07 | 17.63 | 73688 | 12715.17 | 3.35% | 0.00 |
| 2026-01-12 | 16.84 | 17.63 | 0.87 | 5.19% | 16.81 | 17.69 | 111988 | 19398.92 | 5.08% | 0.00 |
| 2026-01-09 | 16.74 | 16.76 | 0.02 | 0.12% | 16.58 | 16.86 | 42343 | 7060.43 | 1.92% | 0.00 |
| 2026-01-08 | 16.47 | 16.74 | 0.30 | 1.82% | 16.46 | 17.20 | 57257 | 9629.21 | 2.60% | 0.00 |
| 2026-01-07 | 16.45 | 16.44 | -0.04 | -0.24% | 16.34 | 16.52 | 31069 | 5108.35 | 1.41% | 0.00 |
| 2026-01-06 | 16.41 | 16.48 | 0.07 | 0.43% | 16.37 | 16.57 | 31502 | 5182.23 | 1.43% | 0.00 |
| 2026-01-05 | 16.29 | 16.41 | 0.16 | 0.98% | 16.14 | 16.44 | 30167 | 4930.48 | 1.37% | 0.00 |
| 2025-12-31 | 16.18 | 16.25 | 0.08 | 0.49% | 16.16 | 16.40 | 31046 | 5060.24 | 1.41% | 0.00 |
| 2025-12-30 | 15.86 | 16.17 | 0.27 | 1.70% | 15.85 | 16.37 | 42299 | 6846.21 | 1.92% | 0.00 |
| 2025-12-29 | 15.89 | 15.90 | 0.02 | 0.13% | 15.81 | 15.98 | 18113 | 2881.87 | 0.82% | 0.00 |
| 2025-12-26 | 16.06 | 15.88 | -0.18 | -1.12% | 15.83 | 16.06 | 21370 | 3406.83 | 0.97% | 0.00 |
| 2025-12-25 | 15.94 | 16.06 | 0.14 | 0.88% | 15.92 | 16.07 | 17210 | 2756.15 | 0.78% | 0.00 |
| 2025-12-24 | 15.83 | 15.92 | 0.14 | 0.89% | 15.73 | 15.95 | 14245 | 2262.63 | 0.65% | 0.00 |
| 2025-12-23 | 15.95 | 15.78 | -0.13 | -0.82% | 15.71 | 15.96 | 16068 | 2538.52 | 0.73% | 0.00 |
| 2025-12-22 | 15.98 | 15.91 | 0.01 | 0.06% | 15.86 | 15.99 | 15150 | 2412.96 | 0.69% | 0.00 |
| 2025-12-19 | 15.87 | 15.90 | 0.03 | 0.19% | 15.84 | 15.98 | 16964 | 2701.64 | 0.77% | 0.00 |
| 2025-12-18 | 15.63 | 15.87 | 0.16 | 1.02% | 15.63 | 15.97 | 18227 | 2898.09 | 0.83% | 0.00 |
| 2025-12-17 | 15.56 | 15.71 | 0.14 | 0.90% | 15.45 | 15.72 | 20920 | 3259.64 | 0.95% | 0.00 |
| 2025-12-16 | 15.70 | 15.57 | -0.16 | -1.02% | 15.53 | 15.72 | 16503 | 2572.53 | 0.75% | 0.00 |
| 2025-12-15 | 15.70 | 15.73 | -0.08 | -0.51% | 15.58 | 15.90 | 17994 | 2830.94 | 0.82% | 0.00 |
| 2025-12-12 | 15.80 | 15.81 | 0.01 | 0.06% | 15.74 | 15.92 | 16509 | 2612.44 | 0.75% | 0.00 |
| 2025-12-11 | 16.10 | 15.80 | -0.34 | -2.11% | 15.75 | 16.12 | 23110 | 3667.25 | 1.05% | 0.00 |
| 2025-12-10 | 16.04 | 16.14 | 0.09 | 0.56% | 15.83 | 16.14 | 19957 | 3193.47 | 0.91% | 0.00 |
| 2025-12-09 | 16.41 | 16.05 | -0.42 | -2.55% | 16.00 | 16.49 | 30294 | 4917.15 | 1.38% | 0.00 |
| 2025-12-08 | 16.34 | 16.47 | 0.14 | 0.86% | 16.30 | 16.56 | 31476 | 5174.79 | 1.43% | 0.00 |
| 2025-12-05 | 16.33 | 16.33 | 0.04 | 0.25% | 16.10 | 16.38 | 27419 | 4447.42 | 1.24% | 0.00 |
| 2025-12-04 | 16.54 | 16.29 | -0.32 | -1.93% | 16.20 | 16.60 | 27649 | 4523.62 | 1.26% | 0.00 |
| 2025-12-03 | 16.53 | 16.61 | 0.04 | 0.24% | 16.44 | 16.68 | 33419 | 5535.22 | 1.52% | 0.00 |
| 2025-12-02 | 16.90 | 16.57 | -0.21 | -1.25% | 16.51 | 16.90 | 34825 | 5775.84 | 1.58% | 0.00 |
| 2025-12-01 | 16.58 | 16.78 | 0.13 | 0.78% | 16.44 | 16.98 | 71706 | 11949.13 | 3.26% | 0.00 |
| 2025-11-28 | 15.53 | 16.65 | 1.07 | 6.87% | 15.52 | 17.37 | 144678 | 24252.00 | 6.57% | 0.00 |
| 2025-11-27 | 15.59 | 15.58 | 0.05 | 0.32% | 15.46 | 15.67 | 17475 | 2725.31 | 0.79% | 0.00 |
| 2025-11-26 | 15.85 | 15.53 | -0.28 | -1.77% | 15.52 | 15.96 | 28037 | 4399.94 | 1.27% | 0.00 |
| 2025-11-25 | 15.92 | 15.81 | -0.02 | -0.13% | 15.81 | 16.11 | 26812 | 4282.82 | 1.22% | 0.00 |
| 2025-11-24 | 15.64 | 15.83 | 0.24 | 1.54% | 15.43 | 15.91 | 31071 | 4861.75 | 1.41% | 0.00 |
| 2025-11-21 | 16.30 | 15.59 | -0.82 | -5.00% | 15.50 | 16.40 | 57426 | 9083.96 | 2.61% | 0.00 |
| 2025-11-20 | 16.69 | 16.41 | -0.20 | -1.20% | 16.38 | 16.73 | 21766 | 3589.86 | 0.99% | 0.00 |
| 2025-11-19 | 16.90 | 16.61 | -0.27 | -1.60% | 16.56 | 16.98 | 25252 | 4214.59 | 1.15% | 0.00 |
| 2025-11-18 | 16.75 | 16.88 | 0.08 | 0.48% | 16.70 | 16.95 | 30736 | 5178.63 | 1.40% | 0.00 |
| 2025-11-17 | 16.81 | 16.80 | 0.05 | 0.30% | 16.65 | 16.86 | 20544 | 3445.85 | 0.93% | 0.00 |
| 2025-11-14 | 16.63 | 16.75 | -0.03 | -0.18% | 16.60 | 16.92 | 29316 | 4924.97 | 1.33% | 0.00 |
| 2025-11-13 | 16.64 | 16.78 | 0.18 | 1.08% | 16.21 | 16.78 | 47360 | 7833.95 | 2.15% | 0.00 |
| 2025-11-12 | 16.81 | 16.60 | -0.21 | -1.25% | 16.54 | 16.84 | 35995 | 5988.79 | 1.63% | 0.00 |
| 2025-11-11 | 17.04 | 16.81 | -0.23 | -1.35% | 16.72 | 17.04 | 45331 | 7641.04 | 2.06% | 0.00 |
| 2025-11-10 | 17.11 | 17.04 | 0.05 | 0.29% | 16.93 | 17.12 | 21490 | 3658.93 | 0.98% | 0.00 |
| 2025-11-07 | 16.99 | 16.99 | 0.04 | 0.24% | 16.82 | 17.12 | 24893 | 4223.95 | 1.13% | 0.00 |
| 2025-11-06 | 16.93 | 16.95 | 0.03 | 0.18% | 16.86 | 17.13 | 31285 | 5317.44 | 1.42% | 0.00 |
| 2025-11-05 | 16.79 | 16.92 | 0.10 | 0.59% | 16.65 | 16.96 | 30271 | 5102.38 | 1.37% | 0.00 |
| 2025-11-04 | 16.77 | 16.82 | -0.04 | -0.24% | 16.71 | 16.97 | 22526 | 3792.94 | 1.02% | 0.00 |
| 2025-11-03 | 16.63 | 16.86 | 0.24 | 1.44% | 16.56 | 16.88 | 26964 | 4520.75 | 1.22% | 0.00 |
| 2025-10-31 | 16.42 | 16.62 | 0.17 | 1.03% | 16.41 | 16.65 | 19837 | 3283.67 | 0.90% | 0.00 |
| 2025-10-30 | 16.80 | 16.45 | -0.35 | -2.08% | 16.41 | 16.90 | 30320 | 5020.58 | 1.38% | 0.00 |
| 2025-10-29 | 16.75 | 16.80 | 0.02 | 0.12% | 16.63 | 16.89 | 22555 | 3781.52 | 1.02% | 0.00 |
| 2025-10-28 | 16.60 | 16.78 | 0.28 | 1.70% | 16.40 | 16.99 | 36211 | 6083.07 | 1.64% | 0.00 |
| 2025-10-27 | 16.72 | 16.50 | -0.19 | -1.14% | 16.49 | 16.78 | 29457 | 4895.45 | 1.34% | 0.00 |
| 2025-10-24 | 16.67 | 16.69 | 0.09 | 0.54% | 16.60 | 16.76 | 21082 | 3514.01 | 0.96% | 0.00 |
| 2025-10-23 | 16.53 | 16.60 | 0.07 | 0.42% | 16.33 | 16.60 | 21427 | 3517.84 | 0.97% | 0.00 |
| 2025-10-22 | 16.53 | 16.53 | 0.02 | 0.12% | 16.43 | 16.74 | 22688 | 3767.26 | 1.03% | 0.00 |
| 2025-10-21 | 16.36 | 16.51 | 0.16 | 0.98% | 16.32 | 16.60 | 21887 | 3610.85 | 0.99% | 0.00 |
| 2025-10-20 | 16.32 | 16.35 | 0.16 | 0.99% | 16.26 | 16.45 | 19505 | 3188.78 | 0.89% | 0.00 |
| 2025-10-17 | 16.67 | 16.19 | -0.50 | -3.00% | 16.15 | 16.75 | 29355 | 4816.85 | 1.33% | 0.00 |
| 2025-10-16 | 16.84 | 16.69 | -0.22 | -1.30% | 16.66 | 16.98 | 21050 | 3531.50 | 0.96% | 0.00 |
| 2025-10-15 | 16.87 | 16.91 | 0.18 | 1.08% | 16.65 | 16.93 | 23718 | 3991.02 | 1.08% | 0.00 |
| 2025-10-14 | 17.00 | 16.73 | -0.22 | -1.30% | 16.66 | 17.15 | 31446 | 5304.32 | 1.43% | 22.00 |
| 2025-10-13 | 16.70 | 16.95 | -0.18 | -1.05% | 16.35 | 17.00 | 32493 | 5449.81 | 1.48% | 0.00 |
深证大盘股票行情在线 K线走势图
三联虹普(300384)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
