上海三毛(600689)股票行情
上海三毛(600689)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 |
|---|
| 2025-06-18 | 11.81 | 11.58 | -0.23 | -1.95% | 11.50 | 11.81 | 30459 | 3536.34 | 2.00% |
| 2025-06-17 | 11.96 | 11.81 | -0.15 | -1.25% | 11.72 | 12.05 | 33183 | 3920.46 | 2.18% |
| 2025-06-16 | 11.99 | 11.96 | -0.08 | -0.66% | 11.91 | 12.13 | 30983 | 3717.85 | 2.04% |
| 2025-06-13 | 12.40 | 12.04 | -0.37 | -2.98% | 11.84 | 12.40 | 54602 | 6571.96 | 3.59% |
| 2025-06-12 | 12.47 | 12.41 | -0.05 | -0.40% | 12.25 | 12.51 | 38699 | 4783.33 | 2.54% |
| 2025-06-11 | 12.50 | 12.46 | 0.03 | 0.24% | 12.38 | 12.69 | 57122 | 7153.37 | 3.75% |
| 2025-06-10 | 12.10 | 12.43 | 0.35 | 2.90% | 12.10 | 13.25 | 103924 | 13046.13 | 6.83% |
| 2025-06-09 | 11.91 | 12.08 | 0.13 | 1.09% | 11.91 | 12.09 | 27761 | 3335.31 | 1.82% |
| 2025-06-06 | 11.87 | 11.95 | 0.06 | 0.50% | 11.70 | 12.00 | 32253 | 3824.43 | 2.12% |
| 2025-06-05 | 11.88 | 11.89 | -0.04 | -0.34% | 11.79 | 11.98 | 34678 | 4122.52 | 2.28% |
| 2025-06-04 | 12.01 | 11.93 | -0.12 | -1.00% | 11.81 | 12.12 | 30139 | 3591.32 | 1.98% |
| 2025-06-03 | 12.00 | 12.05 | -0.07 | -0.58% | 12.00 | 12.31 | 39421 | 4789.07 | 2.59% |
| 2025-05-30 | 12.24 | 12.12 | -0.12 | -0.98% | 12.03 | 12.30 | 40947 | 4970.83 | 2.69% |
| 2025-05-29 | 11.99 | 12.24 | 0.27 | 2.26% | 11.88 | 12.44 | 48951 | 6000.16 | 3.22% |
| 2025-05-28 | 12.10 | 11.97 | -0.14 | -1.16% | 11.93 | 12.15 | 26439 | 3183.54 | 1.74% |
| 2025-05-27 | 11.91 | 12.11 | 0.21 | 1.76% | 11.83 | 12.12 | 38958 | 4681.25 | 2.56% |
| 2025-05-26 | 11.84 | 11.90 | 0.05 | 0.42% | 11.73 | 11.98 | 31691 | 3759.02 | 2.08% |
| 2025-05-23 | 11.94 | 11.85 | -0.18 | -1.50% | 11.76 | 12.15 | 44436 | 5295.89 | 2.92% |
| 2025-05-22 | 12.15 | 12.03 | -0.21 | -1.72% | 11.96 | 12.32 | 49877 | 6029.06 | 3.28% |
| 2025-05-21 | 12.46 | 12.24 | -0.14 | -1.13% | 12.18 | 12.55 | 59131 | 7275.74 | 3.88% |
| 2025-05-20 | 12.13 | 12.38 | 0.32 | 2.65% | 11.91 | 12.46 | 83528 | 10219.82 | 5.49% |
| 2025-05-19 | 11.96 | 12.06 | 0.35 | 2.99% | 11.81 | 12.30 | 71540 | 8613.81 | 4.70% |
| 2025-05-16 | 12.09 | 11.71 | -0.37 | -3.06% | 11.67 | 12.16 | 77355 | 9137.20 | 5.08% |
| 2025-05-15 | 12.15 | 12.08 | -0.02 | -0.17% | 12.01 | 12.50 | 98655 | 12102.42 | 6.48% |
| 2025-05-14 | 11.74 | 12.10 | 0.42 | 3.60% | 11.56 | 12.40 | 113721 | 13700.20 | 7.47% |
| 2025-05-13 | 11.99 | 11.68 | -0.12 | -1.02% | 11.66 | 12.08 | 46885 | 5539.99 | 3.08% |
| 2025-05-12 | 11.85 | 11.80 | 0.10 | 0.85% | 11.52 | 12.08 | 64777 | 7607.56 | 4.26% |
| 2025-05-09 | 11.81 | 11.70 | -0.11 | -0.93% | 11.66 | 12.02 | 43709 | 5164.41 | 2.87% |
| 2025-05-08 | 11.62 | 11.81 | 0.12 | 1.03% | 11.62 | 11.96 | 35350 | 4170.92 | 2.32% |
| 2025-05-07 | 11.70 | 11.69 | 0.16 | 1.39% | 11.51 | 11.84 | 50439 | 5901.08 | 3.31% |
| 2025-05-06 | 11.21 | 11.53 | 0.32 | 2.85% | 11.21 | 11.60 | 36495 | 4202.78 | 2.40% |
| 2025-04-30 | 11.20 | 11.21 | 0.04 | 0.36% | 11.03 | 11.38 | 33948 | 3804.37 | 2.23% |
| 2025-04-29 | 11.11 | 11.17 | -0.05 | -0.45% | 11.02 | 11.42 | 35060 | 3947.08 | 2.30% |
| 2025-04-28 | 11.39 | 11.22 | -0.17 | -1.49% | 11.00 | 11.45 | 30720 | 3435.86 | 2.02% |
| 2025-04-25 | 11.54 | 11.39 | -0.19 | -1.64% | 11.15 | 11.63 | 48239 | 5482.63 | 3.17% |
| 2025-04-24 | 11.43 | 11.58 | 0.07 | 0.61% | 11.33 | 11.78 | 55503 | 6400.03 | 3.65% |
| 2025-04-23 | 11.29 | 11.51 | 0.17 | 1.50% | 11.28 | 11.59 | 56497 | 6477.23 | 3.71% |
| 2025-04-22 | 11.13 | 11.34 | 0.19 | 1.70% | 11.13 | 11.54 | 56010 | 6369.53 | 3.68% |
| 2025-04-21 | 11.15 | 11.15 | 0.01 | 0.09% | 10.97 | 11.25 | 38348 | 4252.91 | 2.52% |
| 2025-04-18 | 10.90 | 11.14 | 0.17 | 1.55% | 10.90 | 11.35 | 56656 | 6334.90 | 3.72% |
| 2025-04-17 | 10.88 | 10.97 | 0.07 | 0.64% | 10.85 | 11.09 | 31035 | 3415.49 | 2.04% |
| 2025-04-16 | 11.33 | 10.90 | -0.32 | -2.85% | 10.65 | 11.35 | 60050 | 6583.00 | 3.95% |
| 2025-04-15 | 11.12 | 11.22 | 0.10 | 0.90% | 11.01 | 11.37 | 55697 | 6227.75 | 3.66% |
| 2025-04-14 | 10.65 | 11.12 | 0.61 | 5.80% | 10.62 | 11.42 | 69562 | 7723.59 | 4.57% |
| 2025-04-11 | 10.37 | 10.51 | -0.06 | -0.57% | 10.33 | 10.80 | 55795 | 5918.76 | 3.67% |
| 2025-04-10 | 10.16 | 10.57 | 0.59 | 5.91% | 10.10 | 10.68 | 75418 | 7892.47 | 4.96% |
| 2025-04-09 | 9.50 | 9.98 | 0.32 | 3.31% | 8.69 | 10.16 | 97704 | 9082.86 | 6.42% |
| 2025-04-08 | 9.60 | 9.66 | -0.89 | -8.44% | 9.50 | 10.22 | 108730 | 10594.15 | 7.14% |
| 2025-04-07 | 10.88 | 10.55 | -1.17 | -9.98% | 10.55 | 11.01 | 25076 | 2669.66 | 1.65% |
| 2025-04-03 | 11.53 | 11.72 | 0.11 | 0.95% | 11.42 | 11.85 | 55606 | 6480.67 | 3.65% |
| 2025-04-02 | 11.48 | 11.61 | 0.18 | 1.57% | 11.31 | 11.79 | 53969 | 6254.19 | 3.55% |
| 2025-04-01 | 11.08 | 11.43 | 0.35 | 3.16% | 11.08 | 11.62 | 56866 | 6470.74 | 3.74% |
| 2025-03-31 | 11.12 | 11.08 | -0.63 | -5.38% | 10.87 | 11.45 | 82713 | 9196.66 | 5.43% |
| 2025-03-28 | 13.02 | 11.71 | -1.30 | -9.99% | 11.71 | 13.02 | 146596 | 17746.32 | 9.63% |
| 2025-03-27 | 13.61 | 13.01 | -0.76 | -5.52% | 12.73 | 13.65 | 155018 | 20371.73 | 10.18% |
| 2025-03-26 | 12.49 | 13.77 | 1.25 | 9.98% | 12.26 | 13.77 | 183623 | 24105.07 | 12.06% |
| 2025-03-25 | 13.00 | 12.52 | -0.89 | -6.64% | 12.24 | 13.44 | 125767 | 16103.67 | 8.26% |
| 2025-03-24 | 12.91 | 13.41 | 0.31 | 2.37% | 12.75 | 13.78 | 151231 | 20102.03 | 9.94% |
| 2025-03-21 | 12.36 | 13.10 | 0.64 | 5.14% | 12.17 | 13.36 | 156874 | 20132.09 | 10.31% |
| 2025-03-20 | 12.26 | 12.46 | 0.20 | 1.63% | 12.20 | 12.65 | 89918 | 11186.96 | 5.91% |
| 2025-03-19 | 12.06 | 12.26 | 0.16 | 1.32% | 11.91 | 12.53 | 81775 | 9971.98 | 5.37% |
| 2025-03-18 | 12.11 | 12.10 | -0.05 | -0.41% | 11.89 | 12.14 | 43811 | 5251.73 | 2.88% |
| 2025-03-17 | 12.10 | 12.15 | 0.04 | 0.33% | 12.02 | 12.37 | 61243 | 7468.12 | 4.02% |
| 2025-03-14 | 11.90 | 12.11 | 0.14 | 1.17% | 11.86 | 12.26 | 67411 | 8117.02 | 4.43% |
| 2025-03-13 | 12.08 | 11.97 | -0.13 | -1.07% | 11.70 | 12.20 | 59888 | 7148.87 | 3.93% |
| 2025-03-12 | 11.90 | 12.10 | 0.27 | 2.28% | 11.79 | 12.25 | 72255 | 8714.33 | 4.75% |
| 2025-03-11 | 11.66 | 11.83 | 0.00 | 0.00% | 11.52 | 11.84 | 44118 | 5150.71 | 2.90% |
| 2025-03-10 | 11.80 | 11.83 | -0.06 | -0.50% | 11.68 | 11.87 | 38657 | 4543.68 | 2.54% |
| 2025-03-07 | 12.05 | 11.89 | -0.20 | -1.65% | 11.78 | 12.19 | 61149 | 7320.82 | 4.02% |
| 2025-03-06 | 12.12 | 12.09 | -0.26 | -2.11% | 12.03 | 12.34 | 102216 | 12403.56 | 6.72% |
| 2025-03-05 | 11.90 | 12.35 | 0.44 | 3.69% | 11.81 | 12.49 | 108906 | 13270.25 | 7.16% |
| 2025-03-04 | 11.80 | 11.91 | -0.26 | -2.14% | 11.75 | 12.07 | 72437 | 8600.69 | 4.76% |
| 2025-03-03 | 12.00 | 12.17 | 0.17 | 1.42% | 11.79 | 12.27 | 121273 | 14592.90 | 7.97% |
| 2025-02-28 | 12.00 | 12.00 | -0.66 | -5.21% | 11.74 | 12.39 | 160976 | 19366.85 | 10.58% |
| 2025-02-27 | 12.50 | 12.66 | 1.15 | 9.99% | 11.51 | 12.66 | 230186 | 27926.23 | 15.12% |
| 2025-02-26 | 11.07 | 11.51 | 0.35 | 3.14% | 11.06 | 11.64 | 122194 | 13956.09 | 8.03% |
| 2025-02-25 | 10.70 | 11.16 | 0.39 | 3.62% | 10.60 | 11.41 | 97620 | 10692.28 | 6.41% |
| 2025-02-24 | 10.73 | 10.77 | -0.02 | -0.19% | 10.60 | 10.91 | 51631 | 5557.52 | 3.39% |
| 2025-02-21 | 11.15 | 10.79 | -0.32 | -2.88% | 10.75 | 11.15 | 79168 | 8577.87 | 5.20% |
| 2025-02-20 | 10.90 | 11.11 | 0.15 | 1.37% | 10.90 | 11.16 | 37606 | 4164.69 | 2.47% |
上证大盘股票行情在线 K线走势图
