三峡新材(600293)股票行情
三峡新材(600293)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 | 3.06 | 3.09 | 0.04 | 1.31% | 3.04 | 3.09 | 237951 | 7308.33 | 2.05% |
| 2025-07-31 | 3.14 | 3.05 | -0.11 | -3.48% | 3.03 | 3.14 | 373140 | 11469.06 | 3.22% |
| 2025-07-30 | 3.16 | 3.16 | 0.01 | 0.32% | 3.12 | 3.18 | 269196 | 8483.81 | 2.32% |
| 2025-07-29 | 3.20 | 3.15 | -0.05 | -1.56% | 3.11 | 3.21 | 340167 | 10685.50 | 2.93% |
| 2025-07-28 | 3.25 | 3.20 | -0.06 | -1.84% | 3.16 | 3.26 | 282643 | 9026.86 | 2.44% |
| 2025-07-25 | 3.37 | 3.26 | -0.11 | -3.26% | 3.25 | 3.37 | 419495 | 13777.75 | 3.62% |
| 2025-07-24 | 3.23 | 3.37 | 0.12 | 3.69% | 3.20 | 3.37 | 544759 | 17993.06 | 4.70% |
| 2025-07-23 | 3.31 | 3.25 | -0.03 | -0.91% | 3.25 | 3.38 | 548916 | 18151.19 | 4.73% |
| 2025-07-22 | 3.22 | 3.28 | 0.07 | 2.18% | 3.15 | 3.29 | 557115 | 17961.25 | 4.80% |
| 2025-07-21 | 3.06 | 3.21 | 0.17 | 5.59% | 3.06 | 3.22 | 730491 | 23121.95 | 6.30% |
| 2025-07-18 | 3.05 | 3.04 | -0.01 | -0.33% | 3.02 | 3.06 | 204596 | 6213.60 | 1.76% |
| 2025-07-17 | 3.04 | 3.05 | 0.01 | 0.33% | 3.03 | 3.06 | 210343 | 6399.97 | 1.81% |
| 2025-07-16 | 3.06 | 3.04 | -0.01 | -0.33% | 3.01 | 3.07 | 310334 | 9459.71 | 2.67% |
| 2025-07-15 | 3.24 | 3.05 | -0.23 | -7.01% | 3.02 | 3.25 | 825575 | 25393.15 | 7.12% |
| 2025-07-14 | 3.28 | 3.28 | -0.02 | -0.61% | 3.25 | 3.31 | 252497 | 8273.49 | 2.18% |
| 2025-07-11 | 3.33 | 3.30 | -0.04 | -1.20% | 3.25 | 3.34 | 341150 | 11206.12 | 2.94% |
| 2025-07-10 | 3.31 | 3.34 | 0.02 | 0.60% | 3.29 | 3.36 | 373164 | 12409.90 | 3.22% |
| 2025-07-09 | 3.33 | 3.32 | -0.01 | -0.30% | 3.29 | 3.40 | 513827 | 17091.51 | 4.43% |
| 2025-07-08 | 3.24 | 3.33 | 0.08 | 2.46% | 3.22 | 3.34 | 596568 | 19736.30 | 5.14% |
| 2025-07-07 | 3.19 | 3.25 | 0.05 | 1.56% | 3.17 | 3.26 | 359809 | 11604.09 | 3.10% |
| 2025-07-04 | 3.27 | 3.20 | -0.07 | -2.14% | 3.19 | 3.34 | 466666 | 15157.34 | 4.02% |
| 2025-07-03 | 3.28 | 3.27 | -0.01 | -0.30% | 3.21 | 3.30 | 664809 | 21595.86 | 5.73% |
| 2025-07-02 | 3.12 | 3.28 | 0.16 | 5.13% | 3.12 | 3.35 | 1051418 | 33941.40 | 9.06% |
| 2025-07-01 | 3.06 | 3.12 | 0.06 | 1.96% | 3.06 | 3.15 | 413355 | 12852.32 | 3.56% |
| 2025-06-30 | 3.05 | 3.06 | 0.01 | 0.33% | 3.03 | 3.07 | 177398 | 5408.79 | 1.53% |
| 2025-06-27 | 3.04 | 3.05 | 0.01 | 0.33% | 3.02 | 3.10 | 185528 | 5691.81 | 1.60% |
| 2025-06-26 | 3.08 | 3.04 | -0.04 | -1.30% | 3.02 | 3.09 | 209916 | 6401.09 | 1.81% |
| 2025-06-25 | 3.08 | 3.08 | 0.00 | 0.00% | 3.05 | 3.09 | 138840 | 4257.56 | 1.20% |
| 2025-06-24 | 3.04 | 3.08 | 0.06 | 1.99% | 3.02 | 3.08 | 242484 | 7404.91 | 2.09% |
| 2025-06-23 | 2.97 | 3.02 | 0.04 | 1.34% | 2.95 | 3.03 | 146612 | 4410.38 | 1.26% |
| 2025-06-20 | 3.02 | 2.98 | -0.03 | -1.00% | 2.98 | 3.04 | 114616 | 3436.37 | 0.99% |
| 2025-06-19 | 3.08 | 3.01 | -0.07 | -2.27% | 3.00 | 3.09 | 186238 | 5643.88 | 1.61% |
| 2025-06-18 | 3.02 | 3.08 | 0.03 | 0.98% | 3.02 | 3.12 | 394393 | 12187.98 | 3.40% |
| 2025-06-17 | 3.00 | 3.05 | 0.05 | 1.67% | 2.98 | 3.06 | 220070 | 6655.84 | 1.90% |
| 2025-06-16 | 2.99 | 3.00 | 0.00 | 0.00% | 2.98 | 3.03 | 128667 | 3863.72 | 1.11% |
| 2025-06-13 | 3.06 | 3.00 | -0.05 | -1.64% | 2.99 | 3.06 | 203082 | 6116.14 | 1.75% |
| 2025-06-12 | 3.08 | 3.05 | -0.04 | -1.29% | 3.03 | 3.09 | 196587 | 6009.87 | 1.69% |
| 2025-06-11 | 3.07 | 3.09 | 0.00 | 0.00% | 3.07 | 3.11 | 164391 | 5080.78 | 1.42% |
| 2025-06-10 | 3.16 | 3.09 | -0.04 | -1.28% | 3.06 | 3.16 | 283916 | 8807.06 | 2.45% |
| 2025-06-09 | 3.15 | 3.13 | -0.02 | -0.63% | 3.10 | 3.15 | 333387 | 10438.48 | 2.87% |
| 2025-06-06 | 3.05 | 3.15 | 0.07 | 2.27% | 3.05 | 3.20 | 572973 | 18036.40 | 4.94% |
| 2025-06-05 | 3.08 | 3.08 | -0.02 | -0.65% | 3.03 | 3.11 | 386750 | 11834.94 | 3.33% |
| 2025-06-04 | 2.99 | 3.10 | 0.11 | 3.68% | 2.98 | 3.12 | 536704 | 16407.80 | 4.63% |
| 2025-06-03 | 2.96 | 2.99 | 0.02 | 0.67% | 2.95 | 3.03 | 182997 | 5486.24 | 1.58% |
| 2025-05-30 | 3.03 | 2.97 | -0.06 | -1.98% | 2.96 | 3.03 | 177199 | 5292.32 | 1.53% |
| 2025-05-29 | 3.00 | 3.03 | 0.02 | 0.66% | 2.99 | 3.05 | 234332 | 7096.72 | 2.02% |
| 2025-05-28 | 3.01 | 3.01 | 0.01 | 0.33% | 2.98 | 3.02 | 147602 | 4429.06 | 1.27% |
| 2025-05-27 | 2.99 | 3.00 | 0.00 | 0.00% | 2.97 | 3.04 | 169143 | 5074.62 | 1.46% |
| 2025-05-26 | 2.96 | 3.00 | 0.03 | 1.01% | 2.91 | 3.02 | 184049 | 5480.90 | 1.59% |
| 2025-05-23 | 3.06 | 2.97 | -0.11 | -3.57% | 2.97 | 3.08 | 399784 | 12030.59 | 3.45% |
| 2025-05-22 | 3.01 | 3.08 | 0.07 | 2.33% | 2.97 | 3.12 | 518091 | 15786.73 | 4.47% |
| 2025-05-21 | 3.00 | 3.01 | 0.01 | 0.33% | 2.98 | 3.09 | 318498 | 9655.63 | 2.75% |
| 2025-05-20 | 3.04 | 3.00 | -0.06 | -1.96% | 2.98 | 3.06 | 329362 | 9933.62 | 2.84% |
| 2025-05-19 | 3.02 | 3.06 | 0.01 | 0.33% | 3.02 | 3.09 | 244678 | 7472.43 | 2.11% |
| 2025-05-16 | 3.03 | 3.05 | 0.02 | 0.66% | 3.00 | 3.05 | 162342 | 4913.20 | 1.40% |
| 2025-05-15 | 3.02 | 3.03 | -0.01 | -0.33% | 3.00 | 3.13 | 257157 | 7840.20 | 2.22% |
| 2025-05-14 | 3.01 | 3.04 | 0.01 | 0.33% | 3.00 | 3.05 | 218690 | 6606.33 | 1.89% |
| 2025-05-13 | 3.08 | 3.03 | -0.04 | -1.30% | 3.02 | 3.11 | 270682 | 8283.86 | 2.33% |
| 2025-05-12 | 3.03 | 3.07 | 0.03 | 0.99% | 3.00 | 3.12 | 307680 | 9376.61 | 2.65% |
| 2025-05-09 | 3.09 | 3.04 | -0.04 | -1.30% | 3.03 | 3.11 | 311740 | 9542.42 | 2.69% |
| 2025-05-08 | 3.11 | 3.08 | -0.08 | -2.53% | 3.06 | 3.17 | 486260 | 15069.22 | 4.19% |
| 2025-05-07 | 3.05 | 3.16 | 0.16 | 5.33% | 2.98 | 3.25 | 693357 | 21627.92 | 5.98% |
| 2025-05-06 | 2.89 | 3.00 | 0.10 | 3.45% | 2.87 | 3.06 | 419650 | 12557.06 | 3.62% |
| 2025-04-30 | 2.87 | 2.90 | 0.00 | 0.00% | 2.82 | 2.92 | 288040 | 8239.04 | 2.48% |
| 2025-04-29 | 2.77 | 2.90 | 0.15 | 5.45% | 2.75 | 3.01 | 391842 | 11296.27 | 3.38% |
| 2025-04-28 | 2.83 | 2.75 | -0.08 | -2.83% | 2.73 | 2.83 | 150596 | 4152.27 | 1.30% |
| 2025-04-25 | 2.80 | 2.83 | 0.01 | 0.35% | 2.79 | 2.86 | 109558 | 3103.58 | 0.94% |
| 2025-04-24 | 2.82 | 2.82 | 0.00 | 0.00% | 2.79 | 2.85 | 94057 | 2652.41 | 0.81% |
| 2025-04-23 | 2.85 | 2.82 | -0.01 | -0.35% | 2.81 | 2.86 | 100349 | 2837.47 | 0.86% |
| 2025-04-22 | 2.84 | 2.83 | 0.00 | 0.00% | 2.81 | 2.86 | 92411 | 2611.41 | 0.80% |
| 2025-04-21 | 2.79 | 2.83 | 0.05 | 1.80% | 2.75 | 2.88 | 144197 | 4089.51 | 1.24% |
| 2025-04-18 | 2.79 | 2.78 | -0.01 | -0.36% | 2.74 | 2.80 | 109943 | 3050.32 | 0.95% |
| 2025-04-17 | 2.75 | 2.79 | 0.01 | 0.36% | 2.75 | 2.82 | 143278 | 4000.93 | 1.23% |
| 2025-04-16 | 2.82 | 2.78 | -0.05 | -1.77% | 2.72 | 2.83 | 165721 | 4584.13 | 1.43% |
| 2025-04-15 | 2.84 | 2.83 | -0.02 | -0.70% | 2.81 | 2.87 | 107001 | 3030.62 | 0.92% |
| 2025-04-14 | 2.85 | 2.85 | 0.02 | 0.71% | 2.81 | 2.87 | 191167 | 5433.28 | 1.65% |
| 2025-04-11 | 2.77 | 2.83 | 0.08 | 2.91% | 2.77 | 2.96 | 326864 | 9421.96 | 2.82% |
| 2025-04-10 | 2.76 | 2.75 | 0.05 | 1.85% | 2.71 | 2.79 | 182339 | 5031.30 | 1.57% |
| 2025-04-09 | 2.59 | 2.70 | 0.09 | 3.45% | 2.46 | 2.72 | 252355 | 6590.65 | 2.18% |
| 2025-04-08 | 2.66 | 2.61 | -0.05 | -1.88% | 2.55 | 2.69 | 202667 | 5281.93 | 1.75% |
上证大盘股票行情在线 K线走势图
