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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 4.25 | 3.94 | -0.43 | -9.84% | 3.93 | 4.29 | 268173 | 10903.66 | 1.79% |
| 2025-04-03 | 4.26 | 4.37 | 0.08 | 1.86% | 4.25 | 4.37 | 110125 | 4773.71 | 0.74% |
| 2025-04-02 | 4.31 | 4.29 | -0.02 | -0.46% | 4.27 | 4.32 | 60174 | 2585.06 | 0.40% |
| 2025-04-01 | 4.26 | 4.31 | 0.04 | 0.94% | 4.26 | 4.33 | 77526 | 3337.58 | 0.52% |
| 2025-03-31 | 4.29 | 4.27 | -0.05 | -1.16% | 4.22 | 4.31 | 99388 | 4237.65 | 0.66% |
| 2025-03-28 | 4.42 | 4.32 | -0.09 | -2.04% | 4.29 | 4.44 | 129761 | 5643.29 | 0.87% |
| 2025-03-27 | 4.44 | 4.41 | -0.04 | -0.90% | 4.39 | 4.48 | 160044 | 7085.27 | 1.07% |
| 2025-03-26 | 4.41 | 4.45 | 0.02 | 0.45% | 4.34 | 4.46 | 202616 | 8965.65 | 1.35% |
| 2025-03-25 | 4.37 | 4.43 | 0.05 | 1.14% | 4.31 | 4.45 | 238374 | 10482.21 | 1.59% |
| 2025-03-24 | 4.41 | 4.38 | -0.01 | -0.23% | 4.29 | 4.43 | 152347 | 6626.15 | 1.02% |
| 2025-03-21 | 4.44 | 4.39 | -0.06 | -1.35% | 4.36 | 4.45 | 160043 | 7047.31 | 1.07% |
| 2025-03-20 | 4.47 | 4.45 | -0.01 | -0.22% | 4.42 | 4.55 | 199382 | 8921.36 | 1.33% |
| 2025-03-19 | 4.50 | 4.46 | -0.09 | -1.98% | 4.44 | 4.56 | 219852 | 9828.58 | 1.47% |
| 2025-03-18 | 4.57 | 4.55 | -0.02 | -0.44% | 4.48 | 4.60 | 325746 | 14738.96 | 2.18% |
| 2025-03-17 | 4.67 | 4.57 | -0.07 | -1.51% | 4.52 | 4.76 | 696239 | 32193.20 | 4.65% |
| 2025-03-14 | 4.25 | 4.64 | 0.42 | 9.95% | 4.25 | 4.64 | 698003 | 31281.97 | 4.66% |
| 2025-03-13 | 4.21 | 4.22 | 0.02 | 0.48% | 4.17 | 4.25 | 88333 | 3720.00 | 0.59% |
| 2025-03-12 | 4.24 | 4.20 | -0.03 | -0.71% | 4.19 | 4.27 | 69034 | 2909.34 | 0.46% |
| 2025-03-11 | 4.17 | 4.23 | 0.03 | 0.71% | 4.15 | 4.24 | 80504 | 3381.38 | 0.54% |
| 2025-03-10 | 4.16 | 4.20 | 0.03 | 0.72% | 4.16 | 4.21 | 49389 | 2067.48 | 0.33% |
| 2025-03-07 | 4.20 | 4.17 | -0.03 | -0.71% | 4.16 | 4.21 | 56038 | 2345.26 | 0.37% |
| 2025-03-06 | 4.19 | 4.20 | 0.03 | 0.72% | 4.15 | 4.20 | 78850 | 3297.28 | 0.53% |
| 2025-03-05 | 4.21 | 4.17 | -0.04 | -0.95% | 4.12 | 4.21 | 73193 | 3042.43 | 0.49% |
| 2025-03-04 | 4.20 | 4.21 | -0.01 | -0.24% | 4.18 | 4.22 | 54560 | 2292.35 | 0.36% |
| 2025-03-03 | 4.24 | 4.22 | -0.03 | -0.71% | 4.20 | 4.28 | 105405 | 4469.13 | 0.70% |
| 2025-02-28 | 4.30 | 4.25 | -0.07 | -1.62% | 4.23 | 4.34 | 109903 | 4711.65 | 0.73% |
| 2025-02-27 | 4.25 | 4.32 | 0.09 | 2.13% | 4.24 | 4.34 | 163974 | 7058.55 | 1.09% |
| 2025-02-26 | 4.18 | 4.23 | 0.05 | 1.20% | 4.18 | 4.23 | 64527 | 2717.53 | 0.43% |
| 2025-02-25 | 4.21 | 4.18 | -0.04 | -0.95% | 4.17 | 4.24 | 67685 | 2840.90 | 0.45% |
| 2025-02-24 | 4.18 | 4.22 | 0.05 | 1.20% | 4.17 | 4.25 | 107007 | 4515.38 | 0.71% |
| 2025-02-21 | 4.24 | 4.17 | -0.04 | -0.95% | 4.13 | 4.24 | 79463 | 3310.32 | 0.53% |
| 2025-02-20 | 4.18 | 4.21 | 0.03 | 0.72% | 4.15 | 4.23 | 61293 | 2574.92 | 0.41% |
| 2025-02-19 | 4.17 | 4.18 | 0.02 | 0.48% | 4.14 | 4.18 | 71973 | 2993.68 | 0.48% |
上证大盘股票行情在线 K线走势图
