三元股份(600429)股票行情
三元股份(600429)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 | 4.63 | 4.61 | -0.03 | -0.65% | 4.61 | 4.67 | 152938 | 7085.61 | 1.02% |
| 2025-07-31 | 4.78 | 4.64 | -0.14 | -2.93% | 4.64 | 4.78 | 306393 | 14354.29 | 2.05% |
| 2025-07-30 | 4.70 | 4.78 | 0.11 | 2.36% | 4.60 | 4.80 | 438336 | 20604.58 | 2.93% |
| 2025-07-29 | 4.99 | 4.67 | -0.05 | -1.06% | 4.65 | 5.00 | 455544 | 21879.43 | 3.04% |
| 2025-07-28 | 4.69 | 4.72 | 0.01 | 0.21% | 4.68 | 4.74 | 73763 | 3475.01 | 0.49% |
| 2025-07-25 | 4.76 | 4.71 | -0.03 | -0.63% | 4.68 | 4.76 | 77452 | 3658.86 | 0.52% |
| 2025-07-24 | 4.66 | 4.74 | 0.09 | 1.94% | 4.65 | 4.74 | 108608 | 5120.11 | 0.73% |
| 2025-07-23 | 4.70 | 4.65 | -0.05 | -1.06% | 4.64 | 4.72 | 89367 | 4188.77 | 0.60% |
| 2025-07-22 | 4.68 | 4.70 | 0.02 | 0.43% | 4.64 | 4.70 | 115640 | 5403.27 | 0.77% |
| 2025-07-21 | 4.63 | 4.68 | 0.06 | 1.30% | 4.58 | 4.70 | 101727 | 4743.22 | 0.68% |
| 2025-07-18 | 4.66 | 4.62 | -0.03 | -0.65% | 4.60 | 4.67 | 81544 | 3766.56 | 0.54% |
| 2025-07-17 | 4.60 | 4.65 | 0.06 | 1.31% | 4.60 | 4.69 | 105737 | 4911.98 | 0.71% |
| 2025-07-16 | 4.55 | 4.59 | 0.05 | 1.10% | 4.53 | 4.60 | 67457 | 3086.58 | 0.45% |
| 2025-07-15 | 4.62 | 4.54 | -0.07 | -1.52% | 4.50 | 4.62 | 81135 | 3686.84 | 0.54% |
| 2025-07-14 | 4.63 | 4.62 | -0.01 | -0.22% | 4.61 | 4.65 | 75999 | 3520.16 | 0.51% |
| 2025-07-11 | 4.64 | 4.63 | -0.01 | -0.22% | 4.61 | 4.66 | 86096 | 3991.06 | 0.57% |
| 2025-07-10 | 4.60 | 4.64 | 0.03 | 0.65% | 4.59 | 4.65 | 80918 | 3743.08 | 0.54% |
| 2025-07-09 | 4.62 | 4.61 | 0.00 | 0.00% | 4.60 | 4.65 | 77865 | 3600.58 | 0.52% |
| 2025-07-08 | 4.59 | 4.61 | 0.01 | 0.22% | 4.58 | 4.62 | 86927 | 4000.93 | 0.58% |
| 2025-07-07 | 4.55 | 4.60 | 0.05 | 1.10% | 4.54 | 4.63 | 61322 | 2806.08 | 0.41% |
| 2025-07-04 | 4.57 | 4.55 | -0.02 | -0.44% | 4.53 | 4.59 | 69958 | 3185.07 | 0.47% |
| 2025-07-03 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.60 | 81994 | 3744.58 | 0.55% |
| 2025-07-02 | 4.52 | 4.56 | 0.04 | 0.88% | 4.49 | 4.56 | 65238 | 2952.99 | 0.44% |
| 2025-07-01 | 4.51 | 4.52 | 0.01 | 0.22% | 4.48 | 4.54 | 80405 | 3627.15 | 0.54% |
| 2025-06-30 | 4.50 | 4.51 | -0.03 | -0.66% | 4.48 | 4.52 | 81879 | 3686.89 | 0.55% |
| 2025-06-27 | 4.52 | 4.54 | 0.02 | 0.44% | 4.51 | 4.60 | 90624 | 4124.47 | 0.61% |
| 2025-06-26 | 4.50 | 4.52 | 0.00 | 0.00% | 4.48 | 4.53 | 79091 | 3567.17 | 0.53% |
| 2025-06-25 | 4.58 | 4.52 | 0.04 | 0.89% | 4.45 | 4.58 | 91878 | 4130.60 | 0.61% |
| 2025-06-24 | 4.42 | 4.48 | 0.07 | 1.59% | 4.42 | 4.49 | 63525 | 2836.90 | 0.42% |
| 2025-06-23 | 4.33 | 4.41 | 0.04 | 0.92% | 4.31 | 4.41 | 68760 | 3008.08 | 0.46% |
| 2025-06-20 | 4.38 | 4.37 | -0.03 | -0.68% | 4.37 | 4.42 | 62000 | 2724.03 | 0.41% |
| 2025-06-19 | 4.46 | 4.40 | -0.07 | -1.57% | 4.38 | 4.49 | 81460 | 3601.46 | 0.54% |
| 2025-06-18 | 4.58 | 4.47 | -0.10 | -2.19% | 4.45 | 4.58 | 97128 | 4356.00 | 0.65% |
| 2025-06-17 | 4.55 | 4.57 | 0.02 | 0.44% | 4.54 | 4.64 | 104158 | 4763.94 | 0.70% |
| 2025-06-16 | 4.53 | 4.55 | 0.00 | 0.00% | 4.51 | 4.57 | 92270 | 4188.25 | 0.62% |
| 2025-06-13 | 4.64 | 4.55 | -0.09 | -1.94% | 4.53 | 4.64 | 119636 | 5451.79 | 0.80% |
| 2025-06-12 | 4.70 | 4.64 | -0.04 | -0.85% | 4.61 | 4.70 | 88285 | 4095.67 | 0.59% |
| 2025-06-11 | 4.68 | 4.68 | -0.04 | -0.85% | 4.66 | 4.72 | 85934 | 4032.93 | 0.57% |
| 2025-06-10 | 4.71 | 4.72 | -0.02 | -0.42% | 4.64 | 4.75 | 111320 | 5229.83 | 0.74% |
| 2025-06-09 | 4.71 | 4.74 | 0.01 | 0.21% | 4.66 | 4.75 | 134218 | 6312.59 | 0.90% |
| 2025-06-06 | 4.73 | 4.73 | 0.00 | 0.00% | 4.69 | 4.75 | 107625 | 5078.67 | 0.72% |
| 2025-06-05 | 4.89 | 4.73 | -0.15 | -3.07% | 4.73 | 4.90 | 159101 | 7611.15 | 1.06% |
| 2025-06-04 | 4.80 | 4.88 | 0.09 | 1.88% | 4.76 | 4.89 | 215049 | 10391.27 | 1.44% |
| 2025-06-03 | 4.66 | 4.79 | 0.10 | 2.13% | 4.62 | 4.80 | 204683 | 9655.04 | 1.37% |
| 2025-05-30 | 4.82 | 4.69 | -0.05 | -1.05% | 4.68 | 4.87 | 186816 | 8830.32 | 1.25% |
| 2025-05-29 | 4.74 | 4.74 | 0.01 | 0.21% | 4.72 | 4.90 | 264732 | 12673.13 | 1.77% |
| 2025-05-28 | 4.65 | 4.73 | 0.07 | 1.50% | 4.62 | 4.76 | 224080 | 10531.25 | 1.50% |
| 2025-05-27 | 4.58 | 4.66 | 0.09 | 1.97% | 4.57 | 4.73 | 190469 | 8879.62 | 1.27% |
| 2025-05-26 | 4.48 | 4.57 | 0.09 | 2.01% | 4.45 | 4.60 | 112327 | 5112.62 | 0.75% |
| 2025-05-23 | 4.57 | 4.48 | -0.09 | -1.97% | 4.46 | 4.59 | 102154 | 4617.29 | 0.68% |
| 2025-05-22 | 4.65 | 4.57 | -0.09 | -1.93% | 4.55 | 4.70 | 106367 | 4898.22 | 0.71% |
| 2025-05-21 | 4.65 | 4.66 | 0.00 | 0.00% | 4.63 | 4.73 | 143864 | 6713.30 | 0.96% |
| 2025-05-20 | 4.60 | 4.66 | 0.06 | 1.30% | 4.57 | 4.71 | 169541 | 7912.06 | 1.13% |
| 2025-05-19 | 4.50 | 4.60 | 0.10 | 2.22% | 4.47 | 4.61 | 184073 | 8405.67 | 1.23% |
| 2025-05-16 | 4.49 | 4.50 | -0.02 | -0.44% | 4.46 | 4.54 | 107192 | 4809.11 | 0.72% |
| 2025-05-15 | 4.44 | 4.52 | 0.05 | 1.12% | 4.43 | 4.54 | 136267 | 6139.06 | 0.91% |
| 2025-05-14 | 4.51 | 4.47 | -0.02 | -0.45% | 4.42 | 4.52 | 119578 | 5338.64 | 0.80% |
| 2025-05-13 | 4.52 | 4.49 | -0.03 | -0.66% | 4.48 | 4.56 | 96193 | 4335.04 | 0.64% |
| 2025-05-12 | 4.58 | 4.52 | -0.04 | -0.88% | 4.48 | 4.59 | 114205 | 5145.10 | 0.76% |
| 2025-05-09 | 4.57 | 4.56 | -0.01 | -0.22% | 4.49 | 4.59 | 131961 | 5999.66 | 0.88% |
| 2025-05-08 | 4.54 | 4.57 | 0.03 | 0.66% | 4.47 | 4.58 | 125157 | 5684.02 | 0.84% |
| 2025-05-07 | 4.48 | 4.54 | 0.08 | 1.79% | 4.47 | 4.57 | 200029 | 9048.59 | 1.34% |
| 2025-05-06 | 4.40 | 4.46 | 0.10 | 2.29% | 4.38 | 4.48 | 190074 | 8410.82 | 1.27% |
| 2025-04-30 | 4.48 | 4.36 | -0.11 | -2.46% | 4.36 | 4.52 | 292295 | 12931.07 | 1.95% |
| 2025-04-29 | 4.33 | 4.47 | 0.22 | 5.18% | 4.31 | 4.68 | 567098 | 25690.35 | 3.79% |
| 2025-04-28 | 4.39 | 4.25 | -0.15 | -3.41% | 4.23 | 4.43 | 157673 | 6755.58 | 1.05% |
| 2025-04-25 | 4.47 | 4.40 | -0.08 | -1.79% | 4.40 | 4.53 | 219073 | 9770.76 | 1.46% |
| 2025-04-24 | 4.52 | 4.48 | -0.04 | -0.88% | 4.44 | 4.60 | 358161 | 16154.69 | 2.39% |
| 2025-04-23 | 4.57 | 4.52 | -0.04 | -0.88% | 4.50 | 4.96 | 576065 | 26932.03 | 3.85% |
| 2025-04-22 | 4.49 | 4.56 | 0.04 | 0.88% | 4.48 | 4.57 | 162788 | 7377.25 | 1.09% |
| 2025-04-21 | 4.48 | 4.52 | 0.02 | 0.44% | 4.43 | 4.53 | 138887 | 6249.59 | 0.93% |
| 2025-04-18 | 4.59 | 4.50 | -0.09 | -1.96% | 4.47 | 4.59 | 151132 | 6827.32 | 1.01% |
| 2025-04-17 | 4.54 | 4.59 | 0.03 | 0.66% | 4.49 | 4.63 | 265517 | 12145.93 | 1.77% |
| 2025-04-16 | 4.48 | 4.56 | 0.06 | 1.33% | 4.39 | 4.59 | 268961 | 12071.32 | 1.80% |
| 2025-04-15 | 4.61 | 4.50 | -0.07 | -1.53% | 4.47 | 4.62 | 294236 | 13362.34 | 1.96% |
| 2025-04-14 | 4.48 | 4.57 | 0.07 | 1.56% | 4.45 | 4.66 | 312609 | 14303.37 | 2.09% |
| 2025-04-11 | 4.52 | 4.50 | -0.03 | -0.66% | 4.43 | 4.58 | 315727 | 14188.95 | 2.11% |
| 2025-04-10 | 4.37 | 4.53 | 0.17 | 3.90% | 4.30 | 4.58 | 397924 | 17777.14 | 2.66% |
| 2025-04-09 | 4.11 | 4.36 | 0.17 | 4.06% | 4.03 | 4.41 | 279584 | 11813.88 | 1.87% |
| 2025-04-08 | 3.98 | 4.19 | 0.25 | 6.35% | 3.98 | 4.21 | 296799 | 12254.64 | 1.98% |
上证大盘股票行情在线 K线走势图
