三环集团(300408)股票行情
三环集团(300408)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 | 33.10 | 33.63 | 0.54 | 1.63% | 33.04 | 33.95 | 176404 | 59139.21 | 0.94% | 0.00 |
| 2025-07-31 | 33.89 | 33.09 | -0.81 | -2.39% | 32.94 | 34.29 | 176252 | 59093.45 | 0.94% | 0.00 |
| 2025-07-30 | 34.23 | 33.90 | -0.32 | -0.94% | 33.74 | 34.59 | 192902 | 65962.17 | 1.03% | 0.00 |
| 2025-07-29 | 33.65 | 34.22 | 0.57 | 1.69% | 33.46 | 34.75 | 253020 | 86242.07 | 1.35% | 0.00 |
| 2025-07-28 | 33.87 | 33.65 | -0.11 | -0.33% | 33.34 | 33.94 | 106919 | 35943.90 | 0.57% | 0.00 |
| 2025-07-25 | 33.74 | 33.76 | -0.03 | -0.09% | 33.50 | 34.15 | 147038 | 49642.98 | 0.79% | 3.00 |
| 2025-07-24 | 33.48 | 33.79 | 0.35 | 1.05% | 33.22 | 33.98 | 188269 | 63386.57 | 1.01% | 0.00 |
| 2025-07-23 | 33.40 | 33.44 | 0.00 | 0.00% | 32.93 | 33.66 | 178874 | 59681.04 | 0.96% | 0.00 |
| 2025-07-22 | 33.53 | 33.44 | -0.18 | -0.54% | 33.36 | 34.10 | 176042 | 59175.34 | 0.94% | 0.00 |
| 2025-07-21 | 32.75 | 33.62 | 1.17 | 3.61% | 32.71 | 34.40 | 301657 | 101790.61 | 1.61% | 4.00 |
| 2025-07-18 | 33.09 | 32.45 | -0.66 | -1.99% | 32.34 | 33.18 | 188510 | 61400.49 | 1.01% | 0.00 |
| 2025-07-17 | 32.10 | 33.11 | 0.97 | 3.02% | 31.98 | 33.11 | 210813 | 69102.79 | 1.13% | 16.00 |
| 2025-07-16 | 31.88 | 32.14 | 0.31 | 0.97% | 31.62 | 32.59 | 179585 | 57803.57 | 0.96% | 0.00 |
| 2025-07-15 | 31.90 | 31.83 | -0.12 | -0.38% | 31.66 | 32.48 | 141425 | 45215.96 | 0.76% | 0.00 |
| 2025-07-14 | 31.84 | 31.95 | 0.08 | 0.25% | 31.75 | 32.28 | 123975 | 39667.93 | 0.66% | 0.00 |
| 2025-07-11 | 31.65 | 31.87 | 0.18 | 0.57% | 31.51 | 32.10 | 147994 | 47169.65 | 0.79% | 0.00 |
| 2025-07-10 | 31.84 | 31.69 | -0.20 | -0.63% | 31.30 | 31.99 | 157399 | 49709.11 | 0.84% | 0.00 |
| 2025-07-09 | 32.21 | 31.89 | -0.32 | -0.99% | 31.81 | 32.73 | 157409 | 50610.29 | 0.84% | 0.00 |
| 2025-07-08 | 31.73 | 32.21 | 0.48 | 1.51% | 31.65 | 32.63 | 199231 | 64145.38 | 1.07% | 0.00 |
| 2025-07-07 | 32.90 | 31.73 | -1.24 | -3.76% | 31.66 | 33.10 | 270400 | 86381.84 | 1.45% | 2.00 |
| 2025-07-04 | 33.08 | 32.97 | -0.25 | -0.75% | 32.89 | 33.36 | 136199 | 45132.20 | 0.73% | 0.00 |
| 2025-07-03 | 32.60 | 33.22 | 0.74 | 2.28% | 32.44 | 33.37 | 197854 | 65321.10 | 1.06% | 1.00 |
| 2025-07-02 | 32.79 | 32.48 | -0.31 | -0.95% | 32.43 | 32.83 | 96178 | 31313.73 | 0.51% | 6.00 |
| 2025-07-01 | 33.29 | 32.79 | -0.61 | -1.83% | 32.72 | 33.42 | 135018 | 44490.25 | 0.72% | 0.00 |
| 2025-06-30 | 32.32 | 33.40 | 1.20 | 3.73% | 32.32 | 33.60 | 266016 | 88406.97 | 1.42% | 0.00 |
| 2025-06-27 | 32.01 | 32.20 | 0.27 | 0.85% | 31.77 | 32.50 | 157276 | 50697.85 | 0.84% | 0.00 |
| 2025-06-26 | 32.46 | 31.93 | -0.56 | -1.72% | 31.89 | 32.70 | 173354 | 55935.41 | 0.93% | 0.00 |
| 2025-06-25 | 32.23 | 32.49 | 0.55 | 1.72% | 31.88 | 32.56 | 143984 | 46348.77 | 0.77% | 3.00 |
| 2025-06-24 | 32.08 | 32.32 | 0.28 | 0.87% | 31.93 | 32.43 | 92305 | 29721.59 | 0.49% | 16.00 |
| 2025-06-23 | 31.87 | 32.04 | 0.14 | 0.44% | 31.75 | 32.99 | 124274 | 40252.68 | 0.66% | 0.00 |
| 2025-06-20 | 31.79 | 31.90 | 0.04 | 0.13% | 31.50 | 32.19 | 85879 | 27399.73 | 0.46% | 0.00 |
| 2025-06-19 | 31.62 | 31.86 | 0.20 | 0.63% | 31.57 | 32.10 | 114411 | 36376.25 | 0.61% | 0.00 |
| 2025-06-18 | 31.40 | 31.66 | 0.12 | 0.38% | 31.32 | 32.13 | 104689 | 33268.08 | 0.56% | 0.00 |
| 2025-06-17 | 32.20 | 31.54 | -0.55 | -1.71% | 31.50 | 32.29 | 91607 | 29072.22 | 0.49% | 0.00 |
| 2025-06-16 | 31.65 | 32.09 | 0.14 | 0.44% | 31.58 | 32.27 | 87523 | 28038.05 | 0.47% | 0.00 |
| 2025-06-13 | 32.32 | 31.95 | -0.46 | -1.42% | 31.61 | 32.40 | 144871 | 46205.88 | 0.77% | 0.00 |
| 2025-06-12 | 32.75 | 32.41 | -0.41 | -1.25% | 32.38 | 32.98 | 97241 | 31633.90 | 0.52% | 0.00 |
| 2025-06-11 | 32.82 | 32.82 | 0.04 | 0.12% | 32.69 | 33.30 | 104080 | 34362.89 | 0.56% | 0.00 |
| 2025-06-10 | 33.46 | 32.78 | -0.68 | -2.03% | 32.65 | 33.53 | 106394 | 35171.82 | 0.57% | 0.00 |
| 2025-06-09 | 33.19 | 33.46 | 0.34 | 1.03% | 32.83 | 33.50 | 99783 | 33291.47 | 0.53% | 0.00 |
| 2025-06-06 | 33.63 | 33.12 | -0.48 | -1.43% | 33.03 | 33.87 | 99566 | 33182.50 | 0.53% | 0.00 |
| 2025-06-05 | 33.23 | 33.60 | 0.45 | 1.36% | 32.91 | 33.92 | 132881 | 44438.13 | 0.71% | 0.00 |
| 2025-06-04 | 32.65 | 33.15 | 0.59 | 1.81% | 32.41 | 33.32 | 143128 | 47276.43 | 0.77% | 0.00 |
| 2025-06-03 | 32.55 | 32.56 | -0.14 | -0.43% | 32.41 | 33.07 | 108590 | 35562.49 | 0.58% | 0.00 |
| 2025-05-30 | 32.59 | 32.70 | 0.03 | 0.09% | 32.35 | 32.95 | 95788 | 31259.71 | 0.51% | 0.00 |
| 2025-05-29 | 32.00 | 32.67 | 0.55 | 1.71% | 31.93 | 32.77 | 104579 | 33940.88 | 0.56% | 0.00 |
| 2025-05-28 | 32.01 | 32.12 | 0.11 | 0.34% | 31.93 | 32.41 | 63258 | 20364.67 | 0.34% | 0.00 |
| 2025-05-27 | 32.46 | 32.01 | -0.45 | -1.39% | 31.98 | 32.52 | 124159 | 39942.92 | 0.66% | 0.00 |
| 2025-05-26 | 32.71 | 32.46 | -0.42 | -1.28% | 32.35 | 32.95 | 122821 | 39955.04 | 0.66% | 0.00 |
| 2025-05-23 | 33.38 | 32.88 | -0.50 | -1.50% | 32.85 | 33.40 | 82664 | 27405.15 | 0.44% | 0.00 |
| 2025-05-22 | 33.12 | 33.38 | 0.12 | 0.36% | 33.00 | 33.95 | 122315 | 41103.88 | 0.65% | 0.00 |
| 2025-05-21 | 33.46 | 33.26 | -0.20 | -0.60% | 33.14 | 33.57 | 85890 | 28607.91 | 0.46% | 0.00 |
| 2025-05-20 | 33.89 | 33.46 | -0.43 | -1.27% | 33.42 | 33.96 | 142267 | 47779.55 | 0.76% | 0.00 |
| 2025-05-19 | 33.98 | 33.89 | -0.05 | -0.15% | 33.53 | 34.07 | 77825 | 26293.77 | 0.42% | 0.00 |
| 2025-05-16 | 34.62 | 33.94 | -0.70 | -2.02% | 33.90 | 34.65 | 111768 | 38172.33 | 0.60% | 5.00 |
| 2025-05-15 | 34.92 | 34.64 | -0.36 | -1.03% | 34.61 | 35.36 | 80738 | 28215.81 | 0.43% | 0.00 |
| 2025-05-14 | 35.00 | 35.00 | -0.04 | -0.11% | 34.34 | 35.36 | 109781 | 38252.44 | 0.59% | 0.00 |
| 2025-05-13 | 34.70 | 35.04 | 0.91 | 2.67% | 34.58 | 35.78 | 175217 | 61702.42 | 0.94% | 5.00 |
| 2025-05-12 | 34.08 | 34.13 | 0.22 | 0.65% | 33.66 | 34.38 | 100736 | 34253.34 | 0.54% | 0.00 |
| 2025-05-09 | 34.60 | 33.91 | -0.88 | -2.53% | 33.83 | 34.73 | 129474 | 44099.27 | 0.69% | 0.00 |
| 2025-05-08 | 34.70 | 34.79 | -0.09 | -0.26% | 34.43 | 34.96 | 117721 | 40798.09 | 0.63% | 0.00 |
| 2025-05-07 | 34.66 | 34.88 | 0.60 | 1.75% | 34.55 | 35.30 | 154105 | 53673.80 | 0.82% | 0.00 |
| 2025-05-06 | 34.99 | 34.28 | -0.03 | -0.09% | 34.21 | 35.44 | 149218 | 51690.08 | 0.80% | 0.00 |
| 2025-04-30 | 34.64 | 34.31 | -0.36 | -1.04% | 34.15 | 34.90 | 91840 | 31641.58 | 0.49% | 0.00 |
| 2025-04-29 | 35.16 | 34.67 | -0.69 | -1.95% | 33.20 | 35.16 | 182062 | 62218.89 | 0.97% | 0.00 |
| 2025-04-28 | 35.32 | 35.36 | 0.05 | 0.14% | 35.16 | 35.98 | 69226 | 24659.90 | 0.37% | 0.00 |
| 2025-04-25 | 35.63 | 35.31 | -0.31 | -0.87% | 35.04 | 35.75 | 69802 | 24653.37 | 0.37% | 0.00 |
| 2025-04-24 | 36.23 | 35.62 | -0.60 | -1.66% | 35.41 | 36.29 | 89505 | 31927.08 | 0.48% | 0.00 |
| 2025-04-23 | 36.04 | 36.22 | 0.18 | 0.50% | 35.98 | 36.53 | 77919 | 28264.12 | 0.42% | 0.00 |
| 2025-04-22 | 36.35 | 36.04 | -0.43 | -1.18% | 36.02 | 36.61 | 71521 | 25981.80 | 0.38% | 0.00 |
| 2025-04-21 | 35.98 | 36.47 | 0.43 | 1.19% | 35.86 | 36.72 | 68394 | 24844.92 | 0.37% | 0.00 |
| 2025-04-18 | 35.43 | 36.04 | 0.61 | 1.72% | 35.34 | 36.21 | 55754 | 20022.97 | 0.30% | 0.00 |
| 2025-04-17 | 35.30 | 35.43 | 0.00 | 0.00% | 35.12 | 35.90 | 67434 | 23971.33 | 0.36% | 0.00 |
| 2025-04-16 | 36.28 | 35.43 | -1.17 | -3.20% | 35.01 | 36.63 | 114678 | 40757.33 | 0.61% | 0.00 |
| 2025-04-15 | 36.64 | 36.60 | 0.02 | 0.05% | 36.05 | 36.80 | 60359 | 21987.59 | 0.32% | 0.00 |
| 2025-04-14 | 36.46 | 36.58 | 0.66 | 1.84% | 36.02 | 36.80 | 91593 | 33490.24 | 0.49% | 1.00 |
| 2025-04-11 | 35.24 | 35.92 | 1.02 | 2.92% | 34.80 | 36.37 | 126815 | 45351.90 | 0.68% | 0.00 |
| 2025-04-10 | 34.71 | 34.90 | 0.90 | 2.65% | 34.48 | 35.89 | 146333 | 51537.34 | 0.78% | 0.00 |
| 2025-04-09 | 33.67 | 34.00 | 0.16 | 0.47% | 32.68 | 35.59 | 206032 | 70654.05 | 1.10% | 0.00 |
| 2025-04-08 | 36.08 | 33.84 | -1.36 | -3.86% | 33.38 | 36.20 | 266575 | 91646.20 | 1.43% | 0.00 |
深证大盘股票行情在线 K线走势图
