三角防务(300775)股票行情
三角防务(300775)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 |
|---|
| 2025-07-04 | 26.28 | 26.27 | 0.15 | 0.57% | 25.82 | 26.55 | 173376 | 45372.27 | 3.26% | 1.00 |
| 2025-07-03 | 26.25 | 26.12 | -0.16 | -0.61% | 26.05 | 26.63 | 156707 | 41129.98 | 2.94% | 0.00 |
| 2025-07-02 | 26.66 | 26.28 | -0.56 | -2.09% | 26.07 | 26.94 | 267111 | 70611.24 | 5.02% | 0.00 |
| 2025-07-01 | 26.71 | 26.84 | -0.02 | -0.07% | 26.25 | 27.25 | 320095 | 85605.68 | 6.01% | 0.00 |
| 2025-06-30 | 26.00 | 26.86 | 0.98 | 3.79% | 25.98 | 26.98 | 363552 | 97045.24 | 6.83% | 78.00 |
| 2025-06-27 | 25.76 | 25.88 | 0.13 | 0.50% | 25.76 | 26.16 | 238245 | 61803.55 | 4.48% | 0.00 |
| 2025-06-26 | 25.62 | 25.75 | 0.09 | 0.35% | 25.52 | 26.54 | 384689 | 100197.16 | 7.23% | 5.00 |
| 2025-06-25 | 24.63 | 25.66 | 0.98 | 3.97% | 24.59 | 25.88 | 344678 | 87489.56 | 6.48% | 13.00 |
| 2025-06-24 | 24.63 | 24.68 | -0.37 | -1.48% | 24.13 | 24.73 | 209099 | 51168.28 | 3.93% | 1.00 |
| 2025-06-23 | 24.90 | 25.05 | 0.27 | 1.09% | 24.73 | 25.11 | 151001 | 37678.96 | 2.84% | 11.00 |
| 2025-06-20 | 24.88 | 24.78 | -0.31 | -1.24% | 24.52 | 24.96 | 150191 | 37128.13 | 2.82% | 16.00 |
| 2025-06-19 | 24.15 | 25.09 | 0.80 | 3.29% | 24.01 | 25.18 | 327063 | 81090.30 | 6.15% | 16.00 |
| 2025-06-18 | 24.06 | 24.29 | 0.09 | 0.37% | 24.02 | 24.56 | 143626 | 34927.49 | 2.70% | 8.00 |
| 2025-06-17 | 24.12 | 24.20 | 0.03 | 0.12% | 23.75 | 24.33 | 133617 | 32065.66 | 2.51% | 3.00 |
| 2025-06-16 | 24.50 | 24.17 | -0.43 | -1.75% | 23.97 | 24.50 | 165239 | 39906.75 | 3.10% | 5.00 |
| 2025-06-13 | 24.19 | 24.60 | 0.61 | 2.54% | 23.95 | 24.90 | 321670 | 78369.11 | 6.04% | 73.00 |
| 2025-06-12 | 24.46 | 23.99 | -0.55 | -2.24% | 23.94 | 24.46 | 136075 | 32855.20 | 2.56% | 0.00 |
| 2025-06-11 | 24.45 | 24.54 | 0.08 | 0.33% | 24.36 | 24.66 | 64571 | 15824.55 | 1.21% | 0.00 |
| 2025-06-10 | 25.07 | 24.46 | -0.69 | -2.74% | 24.15 | 25.08 | 145066 | 35684.78 | 2.73% | 6.00 |
| 2025-06-09 | 24.99 | 25.15 | 0.22 | 0.88% | 24.99 | 25.34 | 95707 | 24113.67 | 1.80% | 12.00 |
| 2025-06-06 | 25.12 | 24.93 | -0.14 | -0.56% | 24.90 | 25.36 | 94187 | 23654.50 | 1.77% | 0.00 |
| 2025-06-05 | 24.91 | 25.07 | 0.11 | 0.44% | 24.71 | 25.12 | 78492 | 19598.27 | 1.47% | 0.00 |
| 2025-06-04 | 25.08 | 24.96 | -0.21 | -0.83% | 24.80 | 25.20 | 94578 | 23588.87 | 1.78% | 14.00 |
| 2025-06-03 | 25.16 | 25.17 | 0.08 | 0.32% | 25.02 | 25.42 | 119257 | 30060.16 | 2.24% | 28.00 |
| 2025-05-30 | 24.69 | 25.09 | 0.28 | 1.13% | 24.63 | 25.28 | 122083 | 30581.34 | 2.29% | 0.00 |
| 2025-05-29 | 24.48 | 24.81 | 0.31 | 1.27% | 24.45 | 24.88 | 74713 | 18453.35 | 1.40% | 0.00 |
| 2025-05-28 | 24.99 | 24.50 | -0.44 | -1.76% | 24.44 | 24.99 | 77140 | 19052.36 | 1.45% | 0.00 |
| 2025-05-27 | 25.12 | 24.94 | -0.18 | -0.72% | 24.72 | 25.18 | 72191 | 17952.31 | 1.36% | 45.00 |
| 2025-05-26 | 24.90 | 25.12 | 0.19 | 0.76% | 24.73 | 25.15 | 74639 | 18657.45 | 1.40% | 0.00 |
| 2025-05-23 | 24.71 | 24.93 | 0.11 | 0.44% | 24.53 | 25.29 | 113415 | 28266.63 | 2.13% | 28.00 |
| 2025-05-22 | 25.09 | 24.82 | -0.26 | -1.04% | 24.82 | 25.38 | 110949 | 27848.59 | 2.08% | 0.00 |
| 2025-05-21 | 25.18 | 25.08 | -0.15 | -0.59% | 24.81 | 25.32 | 101038 | 25279.37 | 1.90% | 0.00 |
| 2025-05-20 | 25.30 | 25.23 | -0.11 | -0.43% | 25.02 | 25.36 | 92865 | 23399.75 | 1.74% | 8.00 |
| 2025-05-19 | 25.14 | 25.34 | 0.21 | 0.84% | 24.80 | 25.40 | 119083 | 29955.54 | 2.24% | 5.00 |
| 2025-05-16 | 25.10 | 25.13 | 0.01 | 0.04% | 25.00 | 25.57 | 112871 | 28546.54 | 2.12% | 16.00 |
| 2025-05-15 | 25.65 | 25.12 | -0.49 | -1.91% | 25.11 | 25.80 | 147081 | 37269.85 | 2.76% | 8.00 |
| 2025-05-14 | 25.96 | 25.61 | -0.39 | -1.50% | 25.49 | 26.36 | 167524 | 43071.20 | 3.15% | 0.00 |
| 2025-05-13 | 26.80 | 26.00 | -0.79 | -2.95% | 25.95 | 26.85 | 263986 | 69461.12 | 4.96% | 55.00 |
| 2025-05-12 | 26.08 | 26.79 | 0.62 | 2.37% | 25.85 | 27.60 | 413024 | 111311.82 | 7.76% | 10.00 |
| 2025-05-09 | 26.96 | 26.17 | -0.84 | -3.11% | 26.00 | 26.96 | 287008 | 75414.59 | 5.39% | 7.00 |
| 2025-05-08 | 26.30 | 27.01 | 0.49 | 1.85% | 25.97 | 27.17 | 409829 | 109246.27 | 7.70% | 27.00 |
| 2025-05-07 | 25.74 | 26.52 | 1.36 | 5.41% | 25.52 | 27.74 | 521001 | 137739.16 | 9.79% | 105.00 |
| 2025-05-06 | 24.75 | 25.16 | 0.46 | 1.86% | 24.66 | 25.16 | 126882 | 31692.27 | 2.38% | 10.00 |
| 2025-04-30 | 24.40 | 24.70 | 0.21 | 0.86% | 24.38 | 24.78 | 94604 | 23326.18 | 1.78% | 2.00 |
| 2025-04-29 | 24.20 | 24.49 | 0.66 | 2.77% | 23.90 | 24.79 | 126766 | 30944.62 | 2.38% | 100.00 |
| 2025-04-28 | 24.50 | 23.83 | -0.59 | -2.42% | 23.81 | 24.50 | 100062 | 23987.73 | 1.88% | 0.00 |
| 2025-04-25 | 24.47 | 24.42 | -0.24 | -0.97% | 24.14 | 24.60 | 109481 | 26698.42 | 2.06% | 0.00 |
| 2025-04-24 | 25.05 | 24.66 | -0.39 | -1.56% | 24.54 | 25.86 | 145207 | 36212.41 | 2.73% | 0.00 |
| 2025-04-23 | 25.74 | 25.05 | -0.59 | -2.30% | 24.92 | 25.74 | 172289 | 43293.17 | 3.24% | 43.00 |
| 2025-04-22 | 25.41 | 25.64 | -0.13 | -0.50% | 25.30 | 26.11 | 256366 | 65974.20 | 4.82% | 4.00 |
| 2025-04-21 | 24.64 | 25.77 | 1.35 | 5.53% | 24.41 | 26.16 | 303073 | 77584.33 | 5.69% | 8.00 |
| 2025-04-18 | 25.22 | 24.42 | -1.20 | -4.68% | 24.33 | 25.50 | 238191 | 58906.66 | 4.48% | 31.00 |
| 2025-04-17 | 24.94 | 25.62 | 0.62 | 2.48% | 24.81 | 26.10 | 347554 | 88798.80 | 6.53% | 9.00 |
| 2025-04-16 | 26.10 | 25.00 | 0.65 | 2.67% | 24.63 | 26.80 | 353456 | 90396.02 | 6.64% | 2.00 |
| 2025-04-15 | 23.95 | 24.35 | 0.46 | 1.93% | 23.55 | 24.98 | 212423 | 51421.82 | 3.99% | 13.00 |
| 2025-04-14 | 23.86 | 23.89 | 0.08 | 0.34% | 23.60 | 23.98 | 127142 | 30268.83 | 2.39% | 14.00 |
| 2025-04-11 | 23.72 | 23.81 | -0.17 | -0.71% | 23.55 | 24.12 | 155547 | 37082.15 | 2.92% | 0.00 |
| 2025-04-10 | 23.50 | 23.98 | 0.08 | 0.33% | 23.20 | 24.26 | 290189 | 69320.50 | 5.45% | 0.00 |
| 2025-04-09 | 21.36 | 23.90 | 2.34 | 10.85% | 21.15 | 24.40 | 347079 | 80974.45 | 6.52% | 1.00 |
| 2025-04-08 | 21.02 | 21.56 | 1.10 | 5.38% | 21.02 | 22.00 | 171439 | 36766.59 | 3.22% | 3.00 |
| 2025-04-07 | 22.85 | 20.46 | -3.15 | -13.34% | 19.53 | 23.55 | 233496 | 50747.26 | 4.39% | 0.00 |
| 2025-04-03 | 23.35 | 23.61 | 0.05 | 0.21% | 23.23 | 23.88 | 76819 | 18138.52 | 1.44% | 0.00 |
| 2025-04-02 | 23.65 | 23.56 | -0.20 | -0.84% | 23.39 | 23.77 | 72682 | 17093.10 | 1.37% | 0.00 |
| 2025-04-01 | 23.38 | 23.76 | 0.61 | 2.63% | 23.38 | 24.15 | 119639 | 28453.34 | 2.25% | 2.00 |
| 2025-03-31 | 23.51 | 23.15 | -0.46 | -1.95% | 22.60 | 23.58 | 114067 | 26413.66 | 2.14% | 3.00 |
| 2025-03-28 | 24.06 | 23.61 | -0.49 | -2.03% | 23.61 | 24.19 | 110938 | 26424.80 | 2.08% | 11.00 |
| 2025-03-27 | 24.50 | 24.10 | -0.52 | -2.11% | 23.65 | 24.50 | 158016 | 38048.57 | 2.97% | 0.00 |
| 2025-03-26 | 24.54 | 24.62 | -0.21 | -0.85% | 24.47 | 25.28 | 204878 | 50792.15 | 3.85% | 0.00 |
| 2025-03-25 | 24.60 | 24.83 | 0.05 | 0.20% | 24.55 | 25.64 | 230664 | 58150.88 | 4.33% | 6.00 |
| 2025-03-24 | 25.91 | 24.78 | -1.35 | -5.17% | 24.15 | 26.08 | 315049 | 78369.59 | 5.92% | 0.00 |
| 2025-03-21 | 26.50 | 26.13 | -0.42 | -1.58% | 25.90 | 27.03 | 404365 | 106769.21 | 7.60% | 1.00 |
| 2025-03-20 | 24.72 | 26.55 | 2.19 | 8.99% | 24.62 | 27.91 | 506398 | 132863.22 | 9.52% | 10.00 |
| 2025-03-19 | 24.60 | 24.36 | -0.29 | -1.18% | 24.24 | 24.60 | 90576 | 22105.91 | 1.70% | 0.00 |
| 2025-03-18 | 24.90 | 24.65 | -0.27 | -1.08% | 24.49 | 25.05 | 145896 | 36051.83 | 2.74% | 0.00 |
| 2025-03-17 | 25.00 | 24.92 | -0.46 | -1.81% | 24.70 | 25.39 | 168872 | 42208.11 | 3.17% | 0.00 |
| 2025-03-14 | 25.48 | 25.38 | -0.32 | -1.25% | 24.85 | 25.56 | 222489 | 56159.72 | 4.18% | 0.00 |
| 2025-03-13 | 24.54 | 25.70 | 1.07 | 4.34% | 24.08 | 25.99 | 334485 | 84560.86 | 6.29% | 61.00 |
| 2025-03-12 | 25.12 | 24.63 | -0.42 | -1.68% | 24.61 | 25.27 | 142329 | 35341.50 | 2.67% | 4.00 |
| 2025-03-11 | 24.21 | 25.05 | 0.48 | 1.95% | 24.20 | 25.20 | 195024 | 48467.05 | 3.67% | 0.00 |
| 2025-03-10 | 24.57 | 24.57 | -0.03 | -0.12% | 24.50 | 25.46 | 201496 | 50136.79 | 3.79% | 0.00 |
深证大盘股票行情在线 K线走势图
