三江购物(601116)股票行情
三江购物(601116)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 |
|---|
| 2025-04-30 | 10.70 | 11.39 | 0.63 | 5.86% | 10.70 | 11.84 | 337415 | 38104.10 | 6.16% |
| 2025-04-29 | 10.65 | 10.76 | 0.07 | 0.65% | 10.50 | 10.79 | 103123 | 10973.88 | 1.88% |
| 2025-04-28 | 10.90 | 10.69 | -0.09 | -0.83% | 10.66 | 11.14 | 144109 | 15657.55 | 2.63% |
| 2025-04-25 | 10.75 | 10.78 | 0.03 | 0.28% | 10.70 | 10.97 | 110269 | 11949.72 | 2.01% |
| 2025-04-24 | 11.00 | 10.75 | -0.30 | -2.71% | 10.70 | 11.20 | 171342 | 18631.87 | 3.13% |
| 2025-04-23 | 11.77 | 11.05 | -0.76 | -6.44% | 11.02 | 11.79 | 299981 | 33889.36 | 5.48% |
| 2025-04-22 | 11.51 | 11.81 | -0.59 | -4.76% | 11.43 | 11.92 | 333461 | 38923.96 | 6.09% |
| 2025-04-21 | 12.18 | 12.40 | -0.04 | -0.32% | 12.00 | 12.65 | 321943 | 39968.93 | 5.88% |
| 2025-04-18 | 12.25 | 12.44 | 0.07 | 0.57% | 12.12 | 13.20 | 430942 | 54069.51 | 7.87% |
| 2025-04-17 | 11.75 | 12.37 | 0.56 | 4.74% | 11.65 | 12.38 | 352328 | 42843.59 | 6.43% |
| 2025-04-16 | 11.81 | 11.81 | 0.00 | 0.00% | 11.51 | 11.99 | 209397 | 24661.90 | 3.82% |
| 2025-04-15 | 12.17 | 11.81 | -0.40 | -3.28% | 11.81 | 12.39 | 338157 | 40777.85 | 6.17% |
| 2025-04-14 | 11.92 | 12.21 | 0.61 | 5.26% | 11.80 | 12.76 | 501248 | 62299.01 | 9.15% |
| 2025-04-11 | 11.82 | 11.60 | -0.35 | -2.93% | 11.52 | 11.85 | 241348 | 28174.84 | 4.41% |
| 2025-04-10 | 11.20 | 11.95 | 0.68 | 6.03% | 11.02 | 11.97 | 344610 | 40370.30 | 6.29% |
| 2025-04-09 | 10.61 | 11.27 | 0.39 | 3.58% | 9.91 | 11.42 | 270728 | 28786.14 | 4.94% |
| 2025-04-08 | 10.06 | 10.88 | 0.51 | 4.92% | 10.06 | 11.00 | 223323 | 23914.67 | 4.08% |
| 2025-04-07 | 11.06 | 10.37 | -1.15 | -9.98% | 10.37 | 11.20 | 127704 | 13555.55 | 2.33% |
| 2025-04-03 | 11.10 | 11.52 | 0.30 | 2.67% | 11.07 | 11.65 | 129422 | 14900.30 | 2.36% |
| 2025-04-02 | 11.15 | 11.22 | 0.03 | 0.27% | 11.07 | 11.28 | 45562 | 5101.43 | 0.83% |
| 2025-04-01 | 11.26 | 11.19 | -0.10 | -0.89% | 11.19 | 11.51 | 58518 | 6625.71 | 1.07% |
| 2025-03-31 | 11.10 | 11.29 | 0.09 | 0.80% | 10.95 | 11.31 | 73454 | 8171.54 | 1.34% |
| 2025-03-28 | 11.39 | 11.20 | -0.19 | -1.67% | 11.19 | 11.39 | 52417 | 5902.55 | 0.96% |
| 2025-03-27 | 11.45 | 11.39 | -0.11 | -0.96% | 11.32 | 11.60 | 58287 | 6657.30 | 1.06% |
| 2025-03-26 | 11.30 | 11.50 | 0.23 | 2.04% | 11.22 | 11.57 | 66256 | 7590.76 | 1.21% |
| 2025-03-25 | 11.52 | 11.27 | -0.18 | -1.57% | 11.19 | 11.55 | 68343 | 7712.51 | 1.25% |
| 2025-03-24 | 11.60 | 11.45 | -0.12 | -1.04% | 11.22 | 11.73 | 90742 | 10413.17 | 1.66% |
| 2025-03-21 | 11.81 | 11.57 | -0.28 | -2.36% | 11.50 | 11.82 | 89395 | 10405.12 | 1.63% |
| 2025-03-20 | 12.00 | 11.85 | -0.15 | -1.25% | 11.80 | 12.05 | 94593 | 11258.18 | 1.73% |
| 2025-03-19 | 12.06 | 12.00 | -0.16 | -1.32% | 11.93 | 12.13 | 106176 | 12742.25 | 1.94% |
| 2025-03-18 | 12.22 | 12.16 | 0.02 | 0.16% | 12.02 | 12.44 | 151808 | 18556.76 | 2.77% |
| 2025-03-17 | 12.30 | 12.14 | -0.03 | -0.25% | 12.14 | 12.42 | 185138 | 22715.71 | 3.38% |
| 2025-03-14 | 11.75 | 12.17 | 0.47 | 4.02% | 11.75 | 12.37 | 207483 | 25021.92 | 3.79% |
| 2025-03-13 | 11.99 | 11.70 | -0.29 | -2.42% | 11.58 | 12.04 | 121123 | 14213.03 | 2.21% |
| 2025-03-12 | 12.12 | 11.99 | -0.01 | -0.08% | 11.92 | 12.25 | 176720 | 21306.26 | 3.23% |
| 2025-03-11 | 11.71 | 12.00 | 0.05 | 0.42% | 11.70 | 12.10 | 130461 | 15544.64 | 2.38% |
| 2025-03-10 | 11.63 | 11.95 | 0.25 | 2.14% | 11.48 | 11.97 | 156960 | 18498.04 | 2.87% |
| 2025-03-07 | 12.04 | 11.70 | -0.33 | -2.74% | 11.65 | 12.20 | 201513 | 24031.08 | 3.68% |
| 2025-03-06 | 11.60 | 12.03 | 0.41 | 3.53% | 11.56 | 12.14 | 231534 | 27598.24 | 4.23% |
| 2025-03-05 | 11.52 | 11.62 | 0.10 | 0.87% | 11.38 | 11.65 | 154693 | 17846.47 | 2.82% |
| 2025-03-04 | 11.67 | 11.52 | -0.17 | -1.45% | 11.39 | 11.68 | 137009 | 15714.29 | 2.50% |
| 2025-03-03 | 11.48 | 11.69 | 0.26 | 2.27% | 11.41 | 11.75 | 194244 | 22567.59 | 3.55% |
| 2025-02-28 | 12.24 | 11.43 | -1.07 | -8.56% | 11.38 | 12.30 | 301762 | 35683.66 | 5.51% |
| 2025-02-27 | 11.90 | 12.50 | 0.59 | 4.95% | 11.82 | 12.79 | 459092 | 56371.35 | 8.38% |
| 2025-02-26 | 11.78 | 11.91 | 0.17 | 1.45% | 11.69 | 11.93 | 193820 | 22901.42 | 3.54% |
| 2025-02-25 | 11.63 | 11.74 | -0.10 | -0.84% | 11.63 | 12.05 | 219854 | 26083.68 | 4.01% |
| 2025-02-24 | 12.05 | 11.84 | -0.51 | -4.13% | 11.72 | 12.15 | 327829 | 38935.12 | 5.99% |
| 2025-02-21 | 12.80 | 12.35 | -0.09 | -0.72% | 12.16 | 12.98 | 421255 | 52646.23 | 7.69% |
| 2025-02-20 | 12.29 | 12.44 | 0.03 | 0.24% | 12.15 | 13.26 | 564167 | 71391.27 | 10.30% |
| 2025-02-19 | 12.09 | 12.41 | -1.02 | -7.59% | 12.09 | 12.60 | 652863 | 80072.41 | 11.92% |
| 2025-02-18 | 13.43 | 13.43 | -1.49 | -9.99% | 13.43 | 13.43 | 66627 | 8948.01 | 1.22% |
| 2025-02-17 | 14.49 | 14.92 | 0.77 | 5.44% | 14.15 | 15.57 | 879124 | 131702.39 | 16.05% |
| 2025-02-14 | 12.80 | 14.15 | 1.29 | 10.03% | 12.34 | 14.15 | 444054 | 60400.61 | 8.11% |
| 2025-02-13 | 12.00 | 12.86 | 1.17 | 10.01% | 11.42 | 12.86 | 515946 | 62991.55 | 9.42% |
| 2025-02-12 | 10.70 | 11.69 | 1.06 | 9.97% | 10.70 | 11.69 | 223918 | 25007.12 | 4.09% |
| 2025-02-11 | 10.50 | 10.63 | 0.29 | 2.80% | 10.22 | 10.80 | 169934 | 17827.17 | 3.10% |
| 2025-02-10 | 9.93 | 10.34 | 0.34 | 3.40% | 9.93 | 10.35 | 127367 | 13002.53 | 2.33% |
| 2025-02-07 | 9.77 | 10.00 | 0.23 | 2.35% | 9.71 | 10.09 | 99076 | 9855.26 | 1.81% |
| 2025-02-06 | 9.71 | 9.77 | -0.01 | -0.10% | 9.64 | 9.80 | 62438 | 6070.51 | 1.14% |
| 2025-02-05 | 9.91 | 9.78 | -0.08 | -0.81% | 9.65 | 9.98 | 60106 | 5849.73 | 1.10% |
| 2025-01-27 | 9.85 | 9.86 | -0.02 | -0.20% | 9.84 | 10.15 | 67223 | 6711.82 | 1.23% |
| 2025-01-24 | 9.81 | 9.88 | 0.03 | 0.30% | 9.75 | 9.92 | 51531 | 5076.04 | 0.94% |
| 2025-01-23 | 9.95 | 9.85 | -0.03 | -0.30% | 9.85 | 10.09 | 48662 | 4850.97 | 0.89% |
| 2025-01-22 | 10.10 | 9.88 | -0.25 | -2.47% | 9.83 | 10.10 | 57830 | 5740.10 | 1.06% |
| 2025-01-21 | 10.19 | 10.13 | 0.04 | 0.40% | 9.98 | 10.20 | 46654 | 4710.73 | 0.85% |
| 2025-01-20 | 10.01 | 10.09 | 0.11 | 1.10% | 9.86 | 10.23 | 65243 | 6597.44 | 1.19% |
| 2025-01-17 | 10.00 | 9.98 | -0.10 | -0.99% | 9.82 | 10.13 | 53943 | 5380.56 | 0.98% |
| 2025-01-16 | 10.00 | 10.08 | 0.08 | 0.80% | 9.94 | 10.28 | 77479 | 7840.74 | 1.41% |
| 2025-01-15 | 9.91 | 10.00 | 0.04 | 0.40% | 9.85 | 10.12 | 65328 | 6524.59 | 1.19% |
| 2025-01-14 | 9.55 | 9.96 | 0.38 | 3.97% | 9.55 | 10.00 | 73384 | 7224.00 | 1.34% |
| 2025-01-13 | 9.47 | 9.58 | 0.10 | 1.05% | 9.11 | 9.63 | 60700 | 5727.76 | 1.11% |
| 2025-01-10 | 9.98 | 9.48 | -0.52 | -5.20% | 9.48 | 9.99 | 67115 | 6523.74 | 1.23% |
| 2025-01-09 | 9.86 | 10.00 | 0.02 | 0.20% | 9.82 | 10.20 | 70306 | 7050.05 | 1.28% |
| 2025-01-08 | 9.74 | 9.98 | 0.21 | 2.15% | 9.59 | 10.08 | 94998 | 9331.25 | 1.73% |
| 2025-01-07 | 9.60 | 9.77 | 0.17 | 1.77% | 9.41 | 9.77 | 80043 | 7658.98 | 1.46% |
| 2025-01-06 | 9.97 | 9.60 | -0.41 | -4.10% | 9.45 | 10.03 | 117863 | 11471.04 | 2.15% |
| 2025-01-03 | 11.00 | 10.01 | -1.00 | -9.08% | 10.00 | 11.04 | 201618 | 20658.80 | 3.68% |
| 2025-01-02 | 10.81 | 11.01 | 0.13 | 1.19% | 10.80 | 11.50 | 219123 | 24557.63 | 4.00% |
| 2024-12-31 | 11.10 | 10.88 | -0.22 | -1.98% | 10.85 | 11.37 | 125865 | 14026.75 | 2.30% |
| 2024-12-30 | 11.42 | 11.10 | -0.40 | -3.48% | 10.93 | 11.42 | 131065 | 14551.00 | 2.39% |
上证大盘股票行情在线 K线走势图
