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 |
|---|
| 2025-12-15 | 13.65 | 13.57 | -0.08 | -0.59% | 13.51 | 13.78 | 25128 | 3421.17 | 1.65% |
| 2025-12-12 | 14.05 | 13.65 | -0.36 | -2.57% | 13.59 | 14.09 | 38779 | 5356.52 | 2.55% |
| 2025-12-11 | 14.41 | 14.01 | -0.47 | -3.25% | 14.00 | 14.57 | 33691 | 4788.54 | 2.21% |
| 2025-12-10 | 14.51 | 14.48 | -0.19 | -1.30% | 14.39 | 14.66 | 28421 | 4119.96 | 1.87% |
| 2025-12-09 | 14.62 | 14.67 | 0.05 | 0.34% | 14.44 | 14.71 | 30778 | 4497.52 | 2.02% |
| 2025-12-08 | 14.79 | 14.62 | -0.17 | -1.15% | 14.51 | 14.97 | 47233 | 6914.79 | 3.10% |
| 2025-12-05 | 14.53 | 14.79 | 0.24 | 1.65% | 14.51 | 15.04 | 23076 | 3406.51 | 1.52% |
| 2025-12-04 | 14.65 | 14.55 | -0.23 | -1.56% | 14.40 | 14.78 | 27183 | 3947.96 | 1.79% |
| 2025-12-03 | 15.05 | 14.78 | -0.30 | -1.99% | 14.63 | 15.06 | 34686 | 5126.21 | 2.28% |
| 2025-12-02 | 15.18 | 15.08 | -0.13 | -0.85% | 14.96 | 15.21 | 29021 | 4370.81 | 1.91% |
| 2025-12-01 | 15.10 | 15.21 | 0.11 | 0.73% | 15.05 | 15.32 | 34805 | 5286.12 | 2.29% |
| 2025-11-28 | 14.78 | 15.10 | 0.23 | 1.55% | 14.78 | 15.10 | 31388 | 4712.02 | 2.06% |
| 2025-11-27 | 14.99 | 14.87 | -0.12 | -0.80% | 14.81 | 15.06 | 27673 | 4131.57 | 1.82% |
| 2025-11-26 | 14.84 | 14.99 | 0.13 | 0.87% | 14.84 | 15.20 | 33739 | 5066.53 | 2.22% |
| 2025-11-25 | 15.00 | 14.86 | 0.01 | 0.07% | 14.77 | 15.18 | 37779 | 5647.17 | 2.48% |
| 2025-11-24 | 14.42 | 14.85 | 0.50 | 3.48% | 14.32 | 14.98 | 53700 | 7861.14 | 3.53% |
| 2025-11-21 | 14.17 | 14.35 | 0.07 | 0.49% | 13.88 | 14.70 | 65470 | 9368.07 | 4.30% |
| 2025-11-20 | 14.43 | 14.28 | -0.06 | -0.42% | 14.10 | 14.45 | 27898 | 3988.50 | 1.83% |
| 2025-11-19 | 14.62 | 14.34 | -0.32 | -2.18% | 14.24 | 14.77 | 31881 | 4585.68 | 2.09% |
| 2025-11-18 | 14.85 | 14.66 | -0.18 | -1.21% | 14.51 | 14.92 | 32420 | 4754.87 | 2.13% |
| 2025-11-17 | 14.96 | 14.84 | -0.12 | -0.80% | 14.75 | 15.10 | 36583 | 5448.08 | 2.40% |
| 2025-11-14 | 15.05 | 14.96 | -0.16 | -1.06% | 14.96 | 15.25 | 27471 | 4148.90 | 1.80% |
| 2025-11-13 | 15.14 | 15.12 | -0.05 | -0.33% | 14.85 | 15.20 | 36124 | 5414.95 | 2.37% |
| 2025-11-12 | 14.91 | 15.17 | 0.21 | 1.40% | 14.91 | 15.35 | 51485 | 7783.45 | 3.38% |
| 2025-11-11 | 14.73 | 14.96 | 0.23 | 1.56% | 14.60 | 14.99 | 43885 | 6513.19 | 2.88% |
| 2025-11-10 | 15.13 | 14.73 | -0.41 | -2.71% | 14.69 | 15.13 | 45288 | 6706.72 | 2.98% |
| 2025-11-07 | 15.03 | 15.14 | 0.12 | 0.80% | 14.87 | 15.30 | 49097 | 7398.13 | 3.23% |
| 2025-11-06 | 15.14 | 15.02 | 0.01 | 0.07% | 14.71 | 15.14 | 40950 | 6087.22 | 2.69% |
| 2025-11-05 | 14.80 | 15.01 | 0.14 | 0.94% | 14.69 | 15.28 | 40999 | 6159.89 | 2.69% |
| 2025-11-04 | 15.25 | 14.87 | -0.43 | -2.81% | 14.71 | 15.41 | 57339 | 8575.50 | 3.77% |
| 2025-11-03 | 14.69 | 15.30 | 0.63 | 4.29% | 14.55 | 15.46 | 83658 | 12716.24 | 5.50% |
| 2025-10-31 | 14.50 | 14.67 | 0.02 | 0.14% | 14.49 | 14.77 | 42454 | 6215.03 | 2.79% |
| 2025-10-30 | 14.65 | 14.65 | 0.01 | 0.07% | 14.59 | 14.97 | 44551 | 6567.80 | 2.93% |
| 2025-10-29 | 14.66 | 14.64 | -0.08 | -0.54% | 14.55 | 14.91 | 50609 | 7451.55 | 3.33% |
| 2025-10-28 | 14.45 | 14.72 | 0.27 | 1.87% | 14.40 | 14.88 | 59476 | 8732.97 | 3.91% |
| 2025-10-27 | 14.60 | 14.45 | -0.13 | -0.89% | 14.32 | 14.65 | 60902 | 8823.17 | 4.00% |
| 2025-10-24 | 14.90 | 14.58 | -0.09 | -0.61% | 14.42 | 14.91 | 64011 | 9339.96 | 4.21% |
| 2025-10-23 | 14.24 | 14.67 | 0.43 | 3.02% | 14.17 | 15.12 | 102171 | 15020.67 | 6.71% |
| 2025-10-22 | 14.30 | 14.24 | -0.16 | -1.11% | 14.21 | 14.54 | 42192 | 6068.32 | 2.77% |
| 2025-10-21 | 14.22 | 14.40 | 0.14 | 0.98% | 14.14 | 14.40 | 52159 | 7456.86 | 3.43% |
| 2025-10-20 | 13.68 | 14.26 | 0.67 | 4.93% | 13.68 | 14.26 | 71221 | 10018.91 | 4.68% |
| 2025-10-17 | 13.78 | 13.59 | -0.20 | -1.45% | 13.58 | 13.92 | 32752 | 4485.62 | 2.15% |
| 2025-10-16 | 13.85 | 13.79 | -0.05 | -0.36% | 13.67 | 13.96 | 27531 | 3793.50 | 1.81% |
| 2025-10-15 | 13.65 | 13.84 | 0.24 | 1.76% | 13.52 | 13.84 | 31944 | 4388.69 | 2.10% |
| 2025-10-14 | 13.60 | 13.60 | 0.03 | 0.22% | 13.52 | 13.80 | 36287 | 4954.99 | 2.38% |
| 2025-10-13 | 13.10 | 13.57 | -0.28 | -2.02% | 13.05 | 13.64 | 51557 | 6912.91 | 3.39% |
| 2025-10-10 | 13.95 | 13.85 | -0.15 | -1.07% | 13.78 | 14.20 | 41759 | 5848.66 | 2.74% |
| 2025-10-09 | 13.80 | 14.00 | 0.21 | 1.52% | 13.80 | 14.12 | 43065 | 6009.89 | 2.83% |
| 2025-09-30 | 13.87 | 13.79 | 0.01 | 0.07% | 13.75 | 14.04 | 29543 | 4100.00 | 1.94% |
| 2025-09-29 | 13.86 | 13.78 | -0.08 | -0.58% | 13.61 | 14.01 | 38702 | 5340.55 | 2.54% |
| 2025-09-26 | 14.08 | 13.86 | -0.27 | -1.91% | 13.86 | 14.18 | 40827 | 5713.66 | 2.68% |
| 2025-09-25 | 14.31 | 14.13 | -0.18 | -1.26% | 14.01 | 14.35 | 46250 | 6551.40 | 3.04% |
| 2025-09-24 | 14.29 | 14.31 | 0.00 | 0.00% | 14.05 | 14.49 | 80529 | 11517.22 | 5.29% |
| 2025-09-23 | 13.88 | 14.31 | 0.41 | 2.95% | 13.31 | 14.34 | 94804 | 13028.61 | 6.23% |
| 2025-09-22 | 14.10 | 13.90 | -0.40 | -2.80% | 13.80 | 14.30 | 67455 | 9395.04 | 4.43% |
| 2025-09-19 | 14.00 | 14.30 | 0.18 | 1.27% | 13.92 | 14.45 | 81094 | 11525.80 | 5.33% |
| 2025-09-18 | 14.27 | 14.12 | -0.21 | -1.47% | 13.93 | 14.51 | 91063 | 12981.10 | 5.98% |
| 2025-09-17 | 14.44 | 14.33 | -0.17 | -1.17% | 14.31 | 14.51 | 68995 | 9907.30 | 4.53% |
| 2025-09-16 | 14.63 | 14.50 | -0.16 | -1.09% | 14.38 | 14.70 | 94314 | 13661.63 | 6.20% |
| 2025-09-15 | 15.05 | 14.66 | -0.40 | -2.66% | 14.51 | 15.18 | 132505 | 19547.12 | 8.71% |
| 2025-09-12 | 15.45 | 15.06 | -0.40 | -2.59% | 14.94 | 15.61 | 133010 | 20227.56 | 8.74% |
| 2025-09-11 | 15.80 | 15.46 | -0.59 | -3.68% | 15.14 | 16.08 | 217767 | 33793.24 | 14.31% |
| 2025-09-10 | 15.27 | 16.05 | 0.91 | 6.01% | 14.73 | 16.65 | 373116 | 58750.59 | 24.51% |
| 2025-09-09 | 13.73 | 15.14 | 1.38 | 10.03% | 13.73 | 15.14 | 68253 | 10065.12 | 4.48% |
| 2025-09-08 | 13.60 | 13.76 | 0.20 | 1.47% | 13.53 | 13.85 | 38966 | 5347.71 | 2.56% |
| 2025-09-05 | 13.47 | 13.56 | 0.06 | 0.44% | 12.90 | 13.63 | 46970 | 6268.15 | 3.09% |
| 2025-09-04 | 13.35 | 13.50 | 0.27 | 2.04% | 13.27 | 13.89 | 65717 | 8912.67 | 4.32% |
| 2025-09-03 | 13.73 | 13.23 | -0.56 | -4.06% | 13.21 | 13.99 | 63972 | 8699.92 | 4.20% |
| 2025-09-02 | 13.40 | 13.79 | 0.40 | 2.99% | 13.12 | 14.20 | 100162 | 13606.49 | 6.58% |
| 2025-09-01 | 13.22 | 13.39 | 0.20 | 1.52% | 13.06 | 13.61 | 53935 | 7238.64 | 3.54% |
| 2025-08-29 | 13.12 | 13.19 | 0.08 | 0.61% | 13.01 | 13.35 | 45077 | 5950.46 | 2.96% |
| 2025-08-28 | 13.20 | 13.11 | -0.10 | -0.76% | 12.71 | 13.38 | 55271 | 7209.44 | 3.63% |
| 2025-08-27 | 13.55 | 13.21 | -0.26 | -1.93% | 13.20 | 13.89 | 71058 | 9569.36 | 4.67% |
| 2025-08-26 | 13.50 | 13.47 | 0.04 | 0.30% | 13.34 | 13.53 | 33151 | 4464.65 | 2.18% |
| 2025-08-25 | 13.63 | 13.43 | -0.20 | -1.47% | 13.33 | 13.66 | 52484 | 7050.74 | 3.45% |
| 2025-08-22 | 13.62 | 13.63 | -0.07 | -0.51% | 13.41 | 13.83 | 42530 | 5760.75 | 2.79% |
| 2025-08-21 | 13.93 | 13.70 | -0.16 | -1.15% | 13.64 | 14.05 | 51569 | 7123.22 | 3.39% |
| 2025-08-20 | 13.35 | 13.86 | 0.53 | 3.98% | 13.28 | 14.10 | 84060 | 11497.13 | 5.52% |
| 2025-08-19 | 12.90 | 13.33 | 0.40 | 3.09% | 12.80 | 13.47 | 72012 | 9563.18 | 4.73% |
| 2025-08-18 | 12.90 | 12.93 | 0.17 | 1.33% | 12.70 | 13.06 | 44348 | 5744.52 | 2.91% |
上证大盘股票行情在线 K线走势图
上海三毛(600689)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
