三六零(601360)股票行情
三六零(601360)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 |
|---|
| 2025-06-19 | 9.92 | 9.80 | -0.15 | -1.51% | 9.80 | 10.03 | 527208 | 52174.95 | 0.75% |
| 2025-06-18 | 9.95 | 9.95 | -0.02 | -0.20% | 9.90 | 9.98 | 301184 | 29942.56 | 0.43% |
| 2025-06-17 | 10.01 | 9.97 | -0.04 | -0.40% | 9.94 | 10.05 | 352686 | 35168.50 | 0.50% |
| 2025-06-16 | 9.90 | 10.01 | 0.03 | 0.30% | 9.90 | 10.05 | 343087 | 34333.67 | 0.49% |
| 2025-06-13 | 10.08 | 9.98 | -0.19 | -1.87% | 9.93 | 10.13 | 770861 | 77019.07 | 1.10% |
| 2025-06-12 | 10.25 | 10.17 | -0.14 | -1.36% | 10.10 | 10.31 | 609559 | 62241.16 | 0.87% |
| 2025-06-11 | 10.26 | 10.31 | 0.00 | 0.00% | 10.21 | 10.43 | 509356 | 52635.61 | 0.73% |
| 2025-06-10 | 10.57 | 10.31 | -0.32 | -3.01% | 10.15 | 10.61 | 1003814 | 103814.02 | 1.43% |
| 2025-06-09 | 10.41 | 10.63 | 0.35 | 3.40% | 10.41 | 10.75 | 1242373 | 131233.19 | 1.77% |
| 2025-06-06 | 10.35 | 10.28 | -0.07 | -0.68% | 10.22 | 10.36 | 432332 | 44414.66 | 0.62% |
| 2025-06-05 | 10.18 | 10.35 | 0.18 | 1.77% | 10.16 | 10.39 | 639872 | 65743.23 | 0.91% |
| 2025-06-04 | 10.13 | 10.17 | 0.09 | 0.89% | 10.08 | 10.21 | 369358 | 37503.33 | 0.53% |
| 2025-06-03 | 9.98 | 10.08 | 0.08 | 0.80% | 9.95 | 10.15 | 383128 | 38649.35 | 0.55% |
| 2025-05-30 | 10.18 | 10.00 | -0.19 | -1.86% | 10.00 | 10.19 | 412749 | 41523.95 | 0.59% |
| 2025-05-29 | 9.97 | 10.29 | 0.31 | 3.11% | 9.97 | 10.30 | 717419 | 73095.61 | 1.02% |
| 2025-05-28 | 10.08 | 9.98 | -0.12 | -1.19% | 9.95 | 10.13 | 359778 | 35963.93 | 0.51% |
| 2025-05-27 | 10.05 | 10.10 | 0.02 | 0.20% | 9.98 | 10.30 | 440012 | 44465.94 | 0.63% |
| 2025-05-26 | 9.92 | 10.08 | 0.09 | 0.90% | 9.92 | 10.11 | 378491 | 38010.43 | 0.54% |
| 2025-05-23 | 10.20 | 9.99 | -0.25 | -2.44% | 9.98 | 10.24 | 581280 | 58745.48 | 0.83% |
| 2025-05-22 | 10.17 | 10.24 | 0.01 | 0.10% | 10.13 | 10.43 | 517750 | 53063.95 | 0.74% |
| 2025-05-21 | 10.31 | 10.23 | -0.09 | -0.87% | 10.20 | 10.31 | 343264 | 35140.92 | 0.49% |
| 2025-05-20 | 10.26 | 10.32 | 0.07 | 0.68% | 10.16 | 10.34 | 411186 | 42226.10 | 0.59% |
| 2025-05-19 | 10.26 | 10.25 | -0.02 | -0.19% | 10.10 | 10.26 | 421186 | 42875.10 | 0.60% |
| 2025-05-16 | 10.30 | 10.27 | -0.07 | -0.68% | 10.22 | 10.34 | 444227 | 45659.95 | 0.63% |
| 2025-05-15 | 10.52 | 10.34 | -0.19 | -1.80% | 10.28 | 10.53 | 534441 | 55265.29 | 0.76% |
| 2025-05-14 | 10.50 | 10.53 | 0.05 | 0.48% | 10.37 | 10.60 | 582582 | 61103.68 | 0.83% |
| 2025-05-13 | 10.65 | 10.48 | -0.09 | -0.85% | 10.46 | 10.68 | 566584 | 59724.06 | 0.81% |
| 2025-05-12 | 10.54 | 10.57 | 0.11 | 1.05% | 10.43 | 10.63 | 627502 | 66054.90 | 0.90% |
| 2025-05-09 | 10.77 | 10.46 | -0.42 | -3.86% | 10.45 | 10.90 | 977069 | 103214.13 | 1.40% |
| 2025-05-08 | 10.72 | 10.88 | 0.18 | 1.68% | 10.72 | 11.35 | 1470677 | 161663.77 | 2.10% |
| 2025-05-07 | 10.98 | 10.70 | -0.17 | -1.56% | 10.60 | 11.02 | 1162096 | 124700.89 | 1.66% |
| 2025-05-06 | 10.30 | 10.87 | 0.64 | 6.26% | 10.22 | 10.99 | 1805561 | 193637.45 | 2.58% |
| 2025-04-30 | 9.96 | 10.23 | 0.24 | 2.40% | 9.96 | 10.38 | 1033103 | 105714.33 | 1.48% |
| 2025-04-29 | 9.94 | 9.99 | -0.03 | -0.30% | 9.82 | 10.08 | 514800 | 51398.26 | 0.74% |
| 2025-04-28 | 10.01 | 10.02 | 0.02 | 0.20% | 9.91 | 10.36 | 838398 | 84733.69 | 1.20% |
| 2025-04-25 | 9.94 | 10.00 | 0.05 | 0.50% | 9.93 | 10.09 | 434390 | 43450.86 | 0.62% |
| 2025-04-24 | 10.10 | 9.95 | -0.15 | -1.49% | 9.92 | 10.13 | 478951 | 47960.98 | 0.68% |
| 2025-04-23 | 10.18 | 10.10 | -0.03 | -0.30% | 10.07 | 10.25 | 559452 | 56725.88 | 0.80% |
| 2025-04-22 | 10.45 | 10.13 | -0.28 | -2.69% | 10.13 | 10.45 | 877212 | 89597.75 | 1.25% |
| 2025-04-21 | 9.90 | 10.41 | 0.50 | 5.05% | 9.80 | 10.55 | 1249096 | 128545.50 | 1.78% |
| 2025-04-18 | 9.88 | 9.91 | -0.04 | -0.40% | 9.84 | 9.93 | 331402 | 32746.28 | 0.47% |
| 2025-04-17 | 9.88 | 9.95 | 0.00 | 0.00% | 9.82 | 10.02 | 487881 | 48549.36 | 0.70% |
| 2025-04-16 | 10.10 | 9.95 | -0.02 | -0.20% | 9.77 | 10.12 | 600143 | 59332.39 | 0.86% |
| 2025-04-15 | 9.99 | 9.97 | -0.03 | -0.30% | 9.87 | 10.03 | 461574 | 45859.14 | 0.66% |
| 2025-04-14 | 10.03 | 10.00 | 0.10 | 1.01% | 9.96 | 10.14 | 741800 | 74530.47 | 1.06% |
| 2025-04-11 | 9.83 | 9.90 | 0.07 | 0.71% | 9.76 | 9.98 | 722575 | 71277.01 | 1.03% |
| 2025-04-10 | 9.88 | 9.83 | 0.18 | 1.87% | 9.75 | 10.00 | 1054800 | 104207.98 | 1.51% |
| 2025-04-09 | 9.19 | 9.65 | 0.33 | 3.54% | 8.98 | 9.70 | 1384989 | 130182.63 | 1.98% |
| 2025-04-08 | 9.30 | 9.32 | -0.01 | -0.11% | 9.00 | 9.44 | 1320160 | 121387.09 | 1.89% |
| 2025-04-07 | 9.80 | 9.33 | -1.04 | -10.03% | 9.33 | 9.82 | 1051059 | 99207.12 | 1.50% |
| 2025-04-03 | 10.40 | 10.37 | -0.10 | -0.96% | 10.34 | 10.54 | 411293 | 42855.04 | 0.59% |
| 2025-04-02 | 10.44 | 10.47 | 0.04 | 0.38% | 10.40 | 10.54 | 375345 | 39344.61 | 0.54% |
| 2025-04-01 | 10.43 | 10.43 | 0.05 | 0.48% | 10.38 | 10.54 | 495622 | 51864.08 | 0.71% |
| 2025-03-31 | 10.50 | 10.38 | -0.13 | -1.24% | 10.20 | 10.50 | 693192 | 71515.38 | 0.99% |
| 2025-03-28 | 10.59 | 10.51 | -0.08 | -0.76% | 10.51 | 10.68 | 391438 | 41411.14 | 0.56% |
| 2025-03-27 | 10.66 | 10.59 | -0.08 | -0.75% | 10.49 | 10.71 | 465186 | 49321.91 | 0.66% |
| 2025-03-26 | 10.68 | 10.67 | -0.02 | -0.19% | 10.65 | 10.75 | 447121 | 47817.34 | 0.64% |
| 2025-03-25 | 10.91 | 10.69 | -0.38 | -3.43% | 10.67 | 10.97 | 813477 | 87617.49 | 1.16% |
| 2025-03-24 | 10.89 | 11.07 | 0.22 | 2.03% | 10.68 | 11.10 | 1087042 | 118779.66 | 1.55% |
| 2025-03-21 | 11.13 | 10.85 | -0.34 | -3.04% | 10.85 | 11.16 | 1059584 | 116194.11 | 1.51% |
| 2025-03-20 | 11.25 | 11.19 | -0.08 | -0.71% | 11.16 | 11.33 | 573207 | 64384.70 | 0.82% |
| 2025-03-19 | 11.45 | 11.27 | -0.18 | -1.57% | 11.23 | 11.46 | 719646 | 81200.09 | 1.03% |
| 2025-03-18 | 11.45 | 11.45 | 0.07 | 0.62% | 11.38 | 11.58 | 794032 | 91098.35 | 1.13% |
| 2025-03-17 | 11.43 | 11.38 | -0.04 | -0.35% | 11.33 | 11.50 | 698676 | 79657.72 | 1.00% |
| 2025-03-14 | 11.27 | 11.42 | 0.17 | 1.51% | 11.23 | 11.45 | 856455 | 97351.49 | 1.22% |
| 2025-03-13 | 11.43 | 11.25 | -0.27 | -2.34% | 11.13 | 11.48 | 995427 | 112261.99 | 1.42% |
| 2025-03-12 | 11.56 | 11.52 | 0.03 | 0.26% | 11.47 | 11.63 | 910378 | 105209.96 | 1.30% |
| 2025-03-11 | 11.35 | 11.49 | -0.05 | -0.43% | 11.30 | 11.51 | 833494 | 95069.55 | 1.19% |
| 2025-03-10 | 11.60 | 11.54 | -0.24 | -2.04% | 11.43 | 11.68 | 1155520 | 133171.22 | 1.65% |
| 2025-03-07 | 11.97 | 11.78 | -0.19 | -1.59% | 11.69 | 12.12 | 2061964 | 245680.53 | 2.95% |
| 2025-03-06 | 11.55 | 11.97 | 0.61 | 5.37% | 11.52 | 12.12 | 2905571 | 344502.09 | 4.15% |
| 2025-03-05 | 11.30 | 11.36 | 0.01 | 0.09% | 11.20 | 11.44 | 1058087 | 119684.57 | 1.51% |
| 2025-03-04 | 11.26 | 11.35 | 0.13 | 1.16% | 11.22 | 11.45 | 1146844 | 130169.04 | 1.64% |
| 2025-03-03 | 11.15 | 11.22 | 0.12 | 1.08% | 11.00 | 11.41 | 1130477 | 127137.92 | 1.62% |
| 2025-02-28 | 11.55 | 11.10 | -0.55 | -4.72% | 11.08 | 11.64 | 1505643 | 170646.69 | 2.15% |
| 2025-02-27 | 11.82 | 11.65 | -0.21 | -1.77% | 11.39 | 11.93 | 1785595 | 208068.00 | 2.55% |
| 2025-02-26 | 11.90 | 11.86 | -0.05 | -0.42% | 11.73 | 11.97 | 1580398 | 186679.47 | 2.26% |
| 2025-02-25 | 11.70 | 11.91 | -0.18 | -1.49% | 11.70 | 12.32 | 2427794 | 290034.47 | 3.47% |
| 2025-02-24 | 12.17 | 12.09 | -0.17 | -1.39% | 11.95 | 12.28 | 2010122 | 242779.72 | 2.87% |
| 2025-02-21 | 11.96 | 12.26 | 0.36 | 3.03% | 11.81 | 12.36 | 3243128 | 393255.81 | 4.63% |
上证大盘股票行情在线 K线走势图
