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 |
|---|
| 2026-03-26 | 48.72 | 48.97 | -0.24 | -0.49% | 48.21 | 49.98 | 19700 | 9636.39 | 0.27% |
| 2026-03-25 | 47.77 | 49.21 | 1.45 | 3.04% | 47.77 | 49.98 | 27549 | 13595.80 | 0.37% |
| 2026-03-24 | 48.00 | 47.76 | 1.00 | 2.14% | 46.53 | 48.13 | 37318 | 17714.32 | 0.51% |
| 2026-03-23 | 49.12 | 46.76 | -1.87 | -3.85% | 46.51 | 49.18 | 41002 | 19463.83 | 0.56% |
| 2026-03-20 | 48.10 | 48.63 | 0.53 | 1.10% | 47.50 | 49.83 | 39226 | 19139.79 | 0.53% |
| 2026-03-19 | 49.18 | 48.10 | -1.78 | -3.57% | 47.97 | 49.76 | 35461 | 17275.57 | 0.48% |
| 2026-03-18 | 50.43 | 49.88 | -0.43 | -0.85% | 49.10 | 50.69 | 33834 | 16832.38 | 0.46% |
| 2026-03-17 | 50.60 | 50.31 | -0.72 | -1.41% | 50.05 | 51.80 | 38791 | 19650.18 | 0.53% |
| 2026-03-16 | 49.96 | 51.03 | 1.12 | 2.24% | 49.26 | 51.30 | 65436 | 33251.44 | 0.89% |
| 2026-03-13 | 48.60 | 49.91 | 1.04 | 2.13% | 48.60 | 51.25 | 62029 | 31259.06 | 0.84% |
| 2026-03-12 | 48.38 | 48.87 | 0.50 | 1.03% | 47.35 | 49.58 | 44104 | 21497.91 | 0.60% |
| 2026-03-11 | 47.85 | 48.37 | 0.73 | 1.53% | 47.70 | 49.79 | 57684 | 28111.42 | 0.78% |
| 2026-03-10 | 47.63 | 47.64 | 0.29 | 0.61% | 46.95 | 48.50 | 36286 | 17249.74 | 0.49% |
| 2026-03-09 | 50.00 | 47.35 | -1.95 | -3.96% | 46.61 | 50.00 | 54575 | 25967.40 | 0.74% |
| 2026-03-06 | 49.15 | 49.30 | -0.06 | -0.12% | 48.75 | 50.10 | 26990 | 13356.09 | 0.37% |
| 2026-03-05 | 50.49 | 49.36 | -0.66 | -1.32% | 48.91 | 50.66 | 38574 | 19169.42 | 0.52% |
| 2026-03-04 | 50.00 | 50.02 | -0.99 | -1.94% | 49.60 | 51.47 | 38118 | 19218.59 | 0.52% |
| 2026-03-03 | 54.50 | 51.01 | -2.93 | -5.43% | 50.78 | 54.99 | 61295 | 32071.30 | 0.83% |
| 2026-03-02 | 51.24 | 53.94 | 1.62 | 3.10% | 51.24 | 54.25 | 54549 | 29053.00 | 0.74% |
| 2026-02-27 | 52.10 | 52.32 | -0.32 | -0.61% | 51.83 | 52.94 | 30039 | 15709.01 | 0.41% |
| 2026-02-26 | 53.86 | 52.64 | -1.66 | -3.06% | 52.46 | 54.15 | 47747 | 25226.95 | 0.65% |
| 2026-02-25 | 53.28 | 54.30 | 1.10 | 2.07% | 53.28 | 56.17 | 84058 | 46064.02 | 1.14% |
| 2026-02-24 | 55.24 | 53.20 | -1.30 | -2.39% | 53.11 | 55.25 | 42861 | 22939.97 | 0.58% |
| 2026-02-13 | 56.58 | 54.50 | -2.35 | -4.13% | 54.17 | 56.58 | 55867 | 30716.35 | 0.76% |
| 2026-02-12 | 56.91 | 56.85 | 0.34 | 0.60% | 55.90 | 57.16 | 29374 | 16623.88 | 0.40% |
| 2026-02-11 | 55.20 | 56.51 | 0.85 | 1.53% | 54.78 | 57.73 | 32048 | 18123.68 | 0.43% |
| 2026-02-10 | 55.87 | 55.66 | -0.11 | -0.20% | 54.25 | 55.91 | 36188 | 20022.55 | 0.49% |
| 2026-02-09 | 56.16 | 55.77 | 0.08 | 0.14% | 54.70 | 56.89 | 55565 | 30887.93 | 0.75% |
| 2026-02-06 | 56.00 | 55.69 | -1.11 | -1.95% | 55.50 | 57.80 | 46872 | 26542.29 | 0.64% |
| 2026-02-05 | 56.50 | 56.80 | 0.70 | 1.25% | 55.50 | 58.11 | 71903 | 40932.79 | 0.97% |
| 2026-02-04 | 54.50 | 56.10 | 1.68 | 3.09% | 52.90 | 57.30 | 89766 | 50174.68 | 1.22% |
| 2026-02-03 | 53.55 | 54.42 | 1.97 | 3.76% | 52.86 | 54.69 | 56744 | 30523.25 | 0.77% |
| 2026-02-02 | 56.52 | 52.45 | -4.41 | -7.76% | 52.30 | 56.55 | 77668 | 41773.52 | 1.05% |
| 2026-01-30 | 56.96 | 56.86 | -1.02 | -1.76% | 55.35 | 58.32 | 65894 | 37446.13 | 0.89% |
| 2026-01-29 | 53.60 | 57.88 | 4.08 | 7.58% | 52.90 | 58.37 | 108643 | 61954.95 | 1.47% |
| 2026-01-28 | 52.40 | 53.80 | 1.62 | 3.10% | 52.14 | 54.28 | 55040 | 29325.78 | 0.75% |
| 2026-01-27 | 51.89 | 52.18 | -0.21 | -0.40% | 51.53 | 53.54 | 42625 | 22379.95 | 0.58% |
| 2026-01-26 | 52.10 | 52.39 | 0.81 | 1.57% | 51.37 | 53.16 | 71956 | 37480.59 | 0.98% |
| 2026-01-23 | 53.67 | 51.58 | -1.70 | -3.19% | 50.80 | 53.67 | 73961 | 38227.01 | 1.00% |
| 2026-01-22 | 51.49 | 53.28 | 1.78 | 3.46% | 50.65 | 54.00 | 115721 | 60520.01 | 1.57% |
| 2026-01-21 | 48.89 | 51.50 | 3.12 | 6.45% | 47.51 | 52.20 | 173038 | 86290.23 | 2.35% |
| 2026-01-20 | 43.80 | 48.38 | 4.40 | 10.00% | 43.60 | 48.38 | 144198 | 67289.61 | 1.95% |
| 2026-01-19 | 42.71 | 43.98 | 1.25 | 2.93% | 42.52 | 43.98 | 47148 | 20485.99 | 0.64% |
| 2026-01-16 | 43.40 | 42.73 | -0.39 | -0.90% | 42.01 | 43.43 | 56486 | 24000.00 | 0.77% |
| 2026-01-15 | 43.33 | 43.12 | -0.21 | -0.48% | 42.92 | 43.64 | 54433 | 23529.02 | 0.74% |
| 2026-01-14 | 44.66 | 43.33 | -1.40 | -3.13% | 42.61 | 45.12 | 77202 | 33790.39 | 1.05% |
| 2026-01-13 | 45.60 | 44.73 | -0.74 | -1.63% | 44.50 | 45.76 | 52345 | 23513.80 | 0.71% |
| 2026-01-12 | 46.40 | 45.47 | -0.94 | -2.03% | 45.01 | 46.40 | 48936 | 22254.61 | 0.66% |
| 2026-01-09 | 47.26 | 46.41 | -0.74 | -1.57% | 46.31 | 47.62 | 27537 | 12878.41 | 0.37% |
| 2026-01-08 | 46.70 | 47.15 | 0.15 | 0.32% | 45.80 | 47.40 | 28644 | 13386.27 | 0.39% |
| 2026-01-07 | 47.13 | 47.00 | -0.13 | -0.28% | 46.82 | 48.10 | 29001 | 13778.24 | 0.39% |
| 2026-01-06 | 46.93 | 47.13 | 0.08 | 0.17% | 46.20 | 48.00 | 36573 | 17290.11 | 0.50% |
| 2026-01-05 | 46.31 | 47.05 | 0.78 | 1.69% | 46.15 | 47.66 | 30650 | 14432.04 | 0.42% |
| 2025-12-31 | 46.60 | 46.27 | -0.53 | -1.13% | 46.02 | 47.32 | 20822 | 9681.87 | 0.28% |
| 2025-12-30 | 46.23 | 46.80 | 0.40 | 0.86% | 45.95 | 47.10 | 27169 | 12656.71 | 0.37% |
| 2025-12-29 | 46.20 | 46.40 | 0.20 | 0.43% | 45.53 | 46.86 | 19857 | 9203.85 | 0.27% |
| 2025-12-26 | 45.00 | 46.20 | 1.21 | 2.69% | 44.86 | 46.38 | 36155 | 16600.11 | 0.49% |
| 2025-12-25 | 44.35 | 44.99 | 0.61 | 1.37% | 44.00 | 45.28 | 27886 | 12496.10 | 0.38% |
| 2025-12-24 | 44.40 | 44.38 | -0.02 | -0.05% | 44.25 | 45.25 | 36486 | 16303.54 | 0.49% |
| 2025-12-23 | 44.39 | 44.40 | -0.01 | -0.02% | 44.11 | 44.80 | 23977 | 10668.13 | 0.32% |
| 2025-12-22 | 45.79 | 44.41 | -1.38 | -3.01% | 44.15 | 45.81 | 46227 | 20634.61 | 0.63% |
| 2025-12-19 | 45.20 | 45.79 | 0.61 | 1.35% | 45.07 | 46.45 | 33952 | 15579.35 | 0.46% |
| 2025-12-18 | 45.16 | 45.18 | -0.07 | -0.15% | 44.90 | 46.98 | 37898 | 17363.46 | 0.51% |
| 2025-12-17 | 45.00 | 45.25 | 0.26 | 0.58% | 44.50 | 45.49 | 25275 | 11381.82 | 0.34% |
| 2025-12-16 | 44.65 | 44.99 | 0.24 | 0.54% | 44.43 | 45.19 | 19176 | 8582.66 | 0.26% |
| 2025-12-15 | 44.65 | 44.75 | -0.12 | -0.27% | 44.23 | 45.80 | 25183 | 11388.97 | 0.34% |
| 2025-12-12 | 44.33 | 44.87 | 0.00 | 0.00% | 44.17 | 45.18 | 30041 | 13387.75 | 0.41% |
| 2025-12-11 | 45.09 | 44.87 | -0.17 | -0.38% | 44.54 | 45.40 | 24736 | 11096.17 | 0.34% |
| 2025-12-10 | 44.68 | 45.04 | 0.15 | 0.33% | 44.29 | 45.85 | 27171 | 12222.61 | 0.37% |
| 2025-12-09 | 45.55 | 44.89 | -0.68 | -1.49% | 44.73 | 46.00 | 24023 | 10830.87 | 0.33% |
| 2025-12-08 | 47.00 | 45.57 | -1.12 | -2.40% | 45.35 | 47.38 | 35430 | 16212.50 | 0.48% |
| 2025-12-05 | 46.50 | 46.69 | 0.01 | 0.02% | 46.00 | 47.11 | 20029 | 9309.61 | 0.27% |
| 2025-12-04 | 46.63 | 46.68 | 0.03 | 0.06% | 46.43 | 47.30 | 22481 | 10514.78 | 0.30% |
| 2025-12-03 | 46.10 | 46.65 | 0.46 | 1.00% | 45.90 | 47.00 | 26117 | 12171.13 | 0.35% |
| 2025-12-02 | 45.72 | 46.19 | 0.41 | 0.90% | 44.73 | 46.48 | 36059 | 16502.04 | 0.49% |
| 2025-12-01 | 44.17 | 45.78 | 1.58 | 3.57% | 43.80 | 46.28 | 44319 | 20247.63 | 0.60% |
| 2025-11-28 | 44.55 | 44.20 | -0.63 | -1.41% | 43.10 | 44.80 | 46980 | 20537.66 | 0.64% |
| 2025-11-27 | 44.35 | 44.83 | 0.43 | 0.97% | 43.95 | 45.65 | 32961 | 14805.58 | 0.45% |
| 2025-11-26 | 45.20 | 44.40 | -0.80 | -1.77% | 44.39 | 45.40 | 25467 | 11424.70 | 0.35% |
| 2025-11-25 | 44.38 | 45.20 | 0.81 | 1.82% | 44.01 | 45.49 | 38533 | 17338.70 | 0.52% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
