三棵树(603737)股票行情 三棵树股票行情 603737股票行情_爱股网
三棵树(603737)股票行情
三棵树(603737)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 |
|---|
| 2025-10-31 | 43.73 | 44.11 | 0.67 | 1.54% | 43.35 | 44.34 | 28995 | 12769.19 | 0.39% |
| 2025-10-30 | 44.01 | 43.44 | -0.59 | -1.34% | 43.15 | 44.30 | 36340 | 15831.61 | 0.49% |
| 2025-10-29 | 43.94 | 44.03 | 0.09 | 0.20% | 42.82 | 44.26 | 52960 | 23133.85 | 0.72% |
| 2025-10-28 | 45.42 | 43.94 | -1.34 | -2.96% | 43.78 | 45.88 | 43878 | 19499.89 | 0.59% |
| 2025-10-27 | 45.00 | 45.28 | 0.69 | 1.55% | 44.84 | 45.66 | 47151 | 21371.63 | 0.64% |
| 2025-10-24 | 45.20 | 44.59 | -0.25 | -0.56% | 44.47 | 45.58 | 26331 | 11813.00 | 0.36% |
| 2025-10-23 | 45.06 | 44.84 | -0.31 | -0.69% | 44.20 | 45.43 | 35283 | 15779.10 | 0.48% |
| 2025-10-22 | 46.50 | 45.15 | -1.39 | -2.99% | 45.10 | 46.98 | 35678 | 16401.54 | 0.48% |
| 2025-10-21 | 47.14 | 46.54 | -0.60 | -1.27% | 46.24 | 47.21 | 33511 | 15611.88 | 0.45% |
| 2025-10-20 | 46.60 | 47.14 | 0.86 | 1.86% | 45.30 | 47.60 | 44374 | 20655.37 | 0.60% |
| 2025-10-17 | 47.91 | 46.28 | -1.63 | -3.40% | 46.28 | 48.12 | 30975 | 14521.37 | 0.42% |
| 2025-10-16 | 47.97 | 47.91 | -0.39 | -0.81% | 47.66 | 49.56 | 47307 | 22981.00 | 0.64% |
| 2025-10-15 | 49.00 | 48.30 | -0.60 | -1.23% | 47.20 | 49.65 | 65687 | 31671.85 | 0.89% |
| 2025-10-14 | 47.86 | 48.90 | 1.60 | 3.38% | 47.39 | 49.29 | 59976 | 29182.21 | 0.81% |
| 2025-10-13 | 46.89 | 47.30 | -0.59 | -1.23% | 46.50 | 48.14 | 34267 | 16264.91 | 0.46% |
| 2025-10-10 | 47.55 | 47.89 | 0.05 | 0.10% | 47.00 | 48.46 | 42774 | 20433.81 | 0.58% |
| 2025-10-09 | 47.85 | 47.84 | -0.04 | -0.08% | 46.52 | 48.30 | 50128 | 23726.24 | 0.68% |
| 2025-09-30 | 48.20 | 47.88 | -0.02 | -0.04% | 47.35 | 48.60 | 26723 | 12795.10 | 0.36% |
| 2025-09-29 | 46.35 | 47.90 | 1.56 | 3.37% | 46.24 | 48.30 | 39352 | 18680.65 | 0.53% |
| 2025-09-26 | 46.97 | 46.34 | -0.56 | -1.19% | 46.11 | 47.56 | 29878 | 13980.87 | 0.40% |
| 2025-09-25 | 47.41 | 46.90 | -0.10 | -0.21% | 46.72 | 47.99 | 36429 | 17205.18 | 0.49% |
| 2025-09-24 | 46.26 | 47.00 | 0.77 | 1.67% | 46.05 | 47.50 | 37629 | 17722.01 | 0.51% |
| 2025-09-23 | 46.15 | 46.23 | 0.18 | 0.39% | 45.51 | 46.49 | 27638 | 12693.14 | 0.37% |
| 2025-09-22 | 46.15 | 46.05 | -0.70 | -1.50% | 45.86 | 47.21 | 24514 | 11360.16 | 0.33% |
| 2025-09-19 | 45.73 | 46.75 | 1.19 | 2.61% | 45.30 | 46.87 | 50014 | 23097.22 | 0.68% |
| 2025-09-18 | 46.88 | 45.56 | -1.39 | -2.96% | 45.20 | 46.93 | 37948 | 17528.32 | 0.51% |
| 2025-09-17 | 46.78 | 46.95 | -0.10 | -0.21% | 46.60 | 47.42 | 31292 | 14695.67 | 0.42% |
| 2025-09-16 | 46.38 | 47.05 | 0.65 | 1.40% | 46.00 | 47.38 | 36697 | 17126.21 | 0.50% |
| 2025-09-15 | 47.33 | 46.40 | -0.96 | -2.03% | 46.40 | 48.88 | 55946 | 26494.10 | 0.76% |
| 2025-09-12 | 47.38 | 47.36 | -0.03 | -0.06% | 46.92 | 47.89 | 28298 | 13430.66 | 0.38% |
| 2025-09-11 | 46.90 | 47.39 | 0.44 | 0.94% | 46.68 | 47.63 | 29851 | 14072.44 | 0.40% |
| 2025-09-10 | 47.00 | 46.95 | -0.41 | -0.87% | 46.50 | 47.55 | 24916 | 11682.93 | 0.34% |
| 2025-09-09 | 47.30 | 47.36 | -0.18 | -0.38% | 46.60 | 48.01 | 43324 | 20479.08 | 0.59% |
| 2025-09-08 | 47.00 | 47.54 | 0.22 | 0.46% | 46.81 | 47.99 | 55941 | 26535.21 | 0.76% |
| 2025-09-05 | 46.96 | 47.32 | 0.41 | 0.87% | 46.55 | 47.89 | 46467 | 21956.96 | 0.63% |
| 2025-09-04 | 47.10 | 46.91 | -0.25 | -0.53% | 45.88 | 47.33 | 49145 | 22842.17 | 0.67% |
| 2025-09-03 | 46.62 | 47.16 | 0.54 | 1.16% | 45.94 | 47.50 | 61734 | 28976.56 | 0.84% |
| 2025-09-02 | 47.72 | 46.62 | -1.31 | -2.73% | 46.38 | 47.81 | 74517 | 34982.89 | 1.01% |
| 2025-09-01 | 48.40 | 47.93 | -0.73 | -1.50% | 47.51 | 49.20 | 55438 | 26681.71 | 0.75% |
| 2025-08-29 | 48.75 | 48.66 | -0.04 | -0.08% | 48.18 | 50.01 | 41575 | 20369.02 | 0.56% |
| 2025-08-28 | 47.24 | 48.70 | 0.99 | 2.08% | 47.17 | 49.35 | 54687 | 26470.95 | 0.74% |
| 2025-08-27 | 49.15 | 47.71 | -1.40 | -2.85% | 47.60 | 49.20 | 39307 | 19067.46 | 0.53% |
| 2025-08-26 | 51.00 | 49.11 | -1.90 | -3.72% | 48.29 | 51.02 | 68155 | 33543.71 | 0.92% |
| 2025-08-25 | 47.79 | 51.01 | 3.23 | 6.76% | 46.58 | 51.50 | 58313 | 28689.84 | 0.79% |
| 2025-08-22 | 46.30 | 47.78 | 1.48 | 3.20% | 45.64 | 48.00 | 48167 | 22531.26 | 0.65% |
| 2025-08-21 | 46.24 | 46.30 | 0.03 | 0.06% | 45.80 | 46.73 | 32581 | 15060.73 | 0.44% |
| 2025-08-20 | 43.89 | 46.27 | 2.38 | 5.42% | 43.60 | 46.60 | 71650 | 32568.84 | 0.97% |
| 2025-08-19 | 44.53 | 43.89 | -0.57 | -1.28% | 43.55 | 44.76 | 39619 | 17423.62 | 0.54% |
| 2025-08-18 | 45.42 | 44.46 | -0.96 | -2.11% | 43.90 | 45.65 | 77496 | 34315.36 | 1.05% |
| 2025-08-15 | 43.18 | 45.42 | 2.23 | 5.16% | 43.13 | 45.70 | 78953 | 35462.70 | 1.07% |
| 2025-08-14 | 43.90 | 43.19 | -0.81 | -1.84% | 42.48 | 44.21 | 85015 | 36782.68 | 1.15% |
| 2025-08-13 | 40.75 | 44.00 | 3.28 | 8.06% | 40.72 | 44.79 | 104386 | 45299.16 | 1.41% |
| 2025-08-12 | 40.24 | 40.72 | 0.59 | 1.47% | 40.04 | 40.94 | 28522 | 11574.94 | 0.39% |
| 2025-08-11 | 39.54 | 40.13 | 0.59 | 1.49% | 39.31 | 40.26 | 30764 | 12247.89 | 0.42% |
| 2025-08-08 | 39.69 | 39.54 | -0.16 | -0.40% | 39.34 | 40.14 | 25892 | 10265.01 | 0.35% |
| 2025-08-07 | 39.60 | 39.70 | 0.11 | 0.28% | 39.20 | 39.98 | 23969 | 9506.91 | 0.32% |
| 2025-08-06 | 39.36 | 39.59 | 0.44 | 1.12% | 38.98 | 40.00 | 31303 | 12386.42 | 0.42% |
| 2025-08-05 | 39.34 | 39.15 | -0.13 | -0.33% | 38.85 | 39.83 | 33903 | 13283.05 | 0.46% |
| 2025-08-04 | 38.79 | 39.28 | 0.25 | 0.64% | 38.60 | 39.89 | 36077 | 14176.56 | 0.49% |
| 2025-08-01 | 38.42 | 39.03 | 0.68 | 1.77% | 38.25 | 39.38 | 55453 | 21630.22 | 0.75% |
| 2025-07-31 | 39.89 | 38.35 | -1.86 | -4.63% | 38.25 | 40.50 | 65260 | 25321.94 | 0.88% |
| 2025-07-30 | 40.04 | 40.21 | 0.07 | 0.17% | 39.80 | 41.14 | 43211 | 17502.13 | 0.59% |
| 2025-07-29 | 39.15 | 40.14 | 1.01 | 2.58% | 39.13 | 40.43 | 55280 | 22046.33 | 0.75% |
| 2025-07-28 | 39.65 | 39.13 | -0.57 | -1.44% | 38.92 | 40.05 | 34964 | 13766.12 | 0.47% |
| 2025-07-25 | 40.60 | 39.70 | -0.88 | -2.17% | 39.50 | 40.65 | 42428 | 16915.23 | 0.58% |
| 2025-07-24 | 40.14 | 40.58 | 0.33 | 0.82% | 39.41 | 40.79 | 39840 | 16018.81 | 0.54% |
| 2025-07-23 | 40.66 | 40.25 | -0.21 | -0.52% | 40.20 | 41.50 | 61901 | 25125.17 | 0.84% |
| 2025-07-22 | 38.96 | 40.46 | 1.69 | 4.36% | 38.70 | 40.50 | 81768 | 32563.07 | 1.11% |
| 2025-07-21 | 37.80 | 38.77 | 0.97 | 2.57% | 37.80 | 38.97 | 53316 | 20574.34 | 0.72% |
| 2025-07-18 | 37.61 | 37.80 | -0.37 | -0.97% | 37.53 | 38.23 | 37119 | 14042.71 | 0.50% |
| 2025-07-17 | 37.83 | 38.17 | 0.34 | 0.90% | 36.77 | 38.22 | 57071 | 21421.31 | 0.77% |
| 2025-07-16 | 38.89 | 37.83 | -0.95 | -2.45% | 37.79 | 39.45 | 53302 | 20412.10 | 0.72% |
| 2025-07-15 | 38.70 | 38.78 | 0.09 | 0.23% | 38.54 | 39.28 | 40248 | 15647.71 | 0.55% |
| 2025-07-14 | 39.58 | 38.69 | -0.89 | -2.25% | 38.11 | 39.72 | 44097 | 17066.50 | 0.60% |
| 2025-07-11 | 39.24 | 39.58 | 0.41 | 1.05% | 38.57 | 40.15 | 43832 | 17319.76 | 0.59% |
| 2025-07-10 | 37.48 | 39.17 | 1.32 | 3.49% | 37.45 | 39.40 | 47971 | 18544.42 | 0.65% |
| 2025-07-09 | 37.79 | 37.85 | -0.09 | -0.24% | 37.67 | 38.28 | 39176 | 14849.96 | 0.53% |
| 2025-07-08 | 38.45 | 37.94 | -0.52 | -1.35% | 37.56 | 38.58 | 55702 | 21183.60 | 0.75% |
| 2025-07-07 | 39.99 | 38.46 | 0.60 | 1.58% | 37.46 | 40.08 | 96660 | 37364.07 | 1.31% |
| 2025-07-04 | 37.17 | 37.86 | 0.66 | 1.77% | 36.75 | 37.88 | 35591 | 13310.05 | 0.48% |
上证大盘股票行情在线 K线走势图
三棵树(603737)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
