三人行(605168)股票行情
三人行(605168)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 | 27.77 | 27.45 | -0.41 | -1.47% | 27.35 | 27.89 | 16259 | 4483.78 | 0.77% |
| 2025-06-18 | 27.88 | 27.86 | -0.07 | -0.25% | 27.50 | 28.03 | 17770 | 4937.22 | 0.84% |
| 2025-06-17 | 28.05 | 27.93 | -0.12 | -0.43% | 27.72 | 28.16 | 19600 | 5462.00 | 0.93% |
| 2025-06-16 | 27.29 | 28.05 | 0.76 | 2.78% | 27.18 | 28.13 | 28066 | 7829.58 | 1.33% |
| 2025-06-13 | 28.20 | 27.29 | -0.99 | -3.50% | 27.25 | 28.26 | 29942 | 8255.01 | 1.42% |
| 2025-06-12 | 28.20 | 28.28 | 0.03 | 0.11% | 28.06 | 28.60 | 21995 | 6246.77 | 1.04% |
| 2025-06-11 | 28.01 | 28.25 | 0.25 | 0.89% | 27.97 | 28.38 | 17447 | 4928.47 | 0.83% |
| 2025-06-10 | 28.08 | 28.00 | -0.05 | -0.18% | 27.60 | 28.28 | 22508 | 6287.89 | 1.07% |
| 2025-06-09 | 27.61 | 28.05 | 0.44 | 1.59% | 27.61 | 28.20 | 22226 | 6221.95 | 1.05% |
| 2025-06-06 | 27.79 | 27.61 | -0.16 | -0.58% | 27.53 | 27.90 | 15962 | 4409.17 | 0.76% |
| 2025-06-05 | 27.73 | 27.77 | -0.03 | -0.11% | 27.67 | 27.96 | 18823 | 5234.42 | 0.89% |
| 2025-06-04 | 27.55 | 27.80 | 0.23 | 0.83% | 27.40 | 27.84 | 17023 | 4714.19 | 0.81% |
| 2025-06-03 | 27.13 | 27.57 | 0.27 | 0.99% | 27.01 | 27.89 | 17808 | 4918.43 | 0.84% |
| 2025-05-30 | 27.71 | 27.30 | -0.41 | -1.48% | 27.22 | 27.97 | 22006 | 6052.29 | 1.04% |
| 2025-05-29 | 26.99 | 27.71 | 0.87 | 3.24% | 26.85 | 27.82 | 25117 | 6896.89 | 1.19% |
| 2025-05-28 | 26.85 | 26.84 | -0.16 | -0.59% | 26.66 | 27.10 | 11936 | 3201.75 | 0.57% |
| 2025-05-27 | 27.20 | 27.00 | -0.17 | -0.63% | 26.83 | 27.21 | 11085 | 2988.25 | 0.53% |
| 2025-05-26 | 26.82 | 27.17 | 0.61 | 2.30% | 26.60 | 27.20 | 22284 | 6018.01 | 1.06% |
| 2025-05-23 | 27.49 | 27.28 | -0.39 | -1.41% | 27.28 | 27.85 | 19328 | 5322.69 | 0.92% |
| 2025-05-22 | 27.96 | 27.67 | -0.93 | -3.25% | 27.33 | 28.05 | 38755 | 10737.52 | 1.84% |
| 2025-05-21 | 28.75 | 28.60 | -0.25 | -0.87% | 28.56 | 28.84 | 14015 | 4017.12 | 0.66% |
| 2025-05-20 | 28.45 | 28.85 | 0.41 | 1.44% | 28.33 | 29.05 | 29983 | 8639.63 | 1.42% |
| 2025-05-19 | 28.35 | 28.44 | 0.09 | 0.32% | 28.12 | 28.60 | 19117 | 5422.28 | 0.91% |
| 2025-05-16 | 28.08 | 28.35 | 0.26 | 0.93% | 27.90 | 28.87 | 23423 | 6660.95 | 1.11% |
| 2025-05-15 | 28.35 | 28.09 | -0.28 | -0.99% | 28.03 | 28.37 | 15499 | 4367.69 | 0.74% |
| 2025-05-14 | 28.36 | 28.37 | 0.02 | 0.07% | 28.10 | 28.59 | 22104 | 6261.99 | 1.05% |
| 2025-05-13 | 28.59 | 28.35 | -0.01 | -0.04% | 28.30 | 28.66 | 17143 | 4875.99 | 0.81% |
| 2025-05-12 | 28.20 | 28.36 | 0.23 | 0.82% | 28.15 | 28.52 | 22217 | 6294.97 | 1.05% |
| 2025-05-09 | 28.60 | 28.13 | -0.47 | -1.64% | 28.12 | 28.60 | 22754 | 6433.59 | 1.08% |
| 2025-05-08 | 27.90 | 28.60 | 0.61 | 2.18% | 27.76 | 28.82 | 38584 | 10960.18 | 1.83% |
| 2025-05-07 | 28.43 | 27.99 | -0.39 | -1.37% | 27.79 | 28.66 | 32153 | 9053.14 | 1.53% |
| 2025-05-06 | 28.00 | 28.38 | 0.66 | 2.38% | 27.82 | 28.40 | 31410 | 8854.57 | 1.49% |
| 2025-04-30 | 27.48 | 27.72 | 0.35 | 1.28% | 27.37 | 27.93 | 25138 | 6977.87 | 1.19% |
| 2025-04-29 | 26.48 | 27.37 | 0.33 | 1.22% | 26.48 | 27.69 | 32438 | 8891.48 | 1.54% |
| 2025-04-28 | 26.80 | 27.04 | 0.68 | 2.58% | 26.72 | 27.87 | 45400 | 12353.34 | 2.15% |
| 2025-04-25 | 26.25 | 26.36 | 0.28 | 1.07% | 26.14 | 26.75 | 20772 | 5498.48 | 0.99% |
| 2025-04-24 | 26.43 | 26.08 | -0.49 | -1.84% | 25.91 | 26.53 | 17377 | 4547.69 | 0.82% |
| 2025-04-23 | 26.55 | 26.57 | 0.18 | 0.68% | 26.39 | 26.79 | 15535 | 4132.99 | 0.74% |
| 2025-04-22 | 26.50 | 26.39 | -0.15 | -0.57% | 26.23 | 26.65 | 15908 | 4196.26 | 0.75% |
| 2025-04-21 | 26.42 | 26.54 | 0.39 | 1.49% | 25.90 | 26.59 | 16885 | 4463.94 | 0.80% |
| 2025-04-18 | 26.38 | 26.15 | -0.20 | -0.76% | 25.90 | 26.41 | 13400 | 3496.78 | 0.64% |
| 2025-04-17 | 26.16 | 26.35 | 0.20 | 0.76% | 25.83 | 26.69 | 19622 | 5184.43 | 0.93% |
| 2025-04-16 | 26.55 | 26.15 | -0.40 | -1.51% | 25.69 | 26.61 | 20448 | 5350.27 | 0.97% |
| 2025-04-15 | 26.62 | 26.55 | 0.00 | 0.00% | 26.38 | 26.86 | 21173 | 5635.14 | 1.00% |
| 2025-04-14 | 26.25 | 26.55 | 0.45 | 1.72% | 26.25 | 26.66 | 22951 | 6079.93 | 1.09% |
| 2025-04-11 | 26.00 | 26.10 | 0.02 | 0.08% | 25.67 | 26.38 | 24449 | 6392.98 | 1.16% |
| 2025-04-10 | 25.88 | 26.08 | 0.62 | 2.44% | 25.88 | 26.51 | 33774 | 8852.69 | 1.60% |
| 2025-04-09 | 24.86 | 25.46 | 0.35 | 1.39% | 23.20 | 25.53 | 45212 | 11106.12 | 2.14% |
| 2025-04-08 | 25.70 | 25.11 | -0.87 | -3.35% | 24.50 | 26.52 | 48631 | 12269.43 | 2.31% |
| 2025-04-07 | 26.50 | 25.98 | -2.89 | -10.01% | 25.98 | 27.49 | 29212 | 7667.77 | 1.39% |
| 2025-04-03 | 28.75 | 28.87 | -0.11 | -0.38% | 28.61 | 29.10 | 15538 | 4485.69 | 0.74% |
| 2025-04-02 | 28.80 | 28.98 | 0.18 | 0.63% | 28.78 | 29.17 | 15461 | 4486.38 | 0.73% |
| 2025-04-01 | 29.00 | 28.80 | -0.08 | -0.28% | 28.73 | 29.28 | 18738 | 5425.82 | 0.89% |
| 2025-03-31 | 29.69 | 28.88 | -0.86 | -2.89% | 28.71 | 29.69 | 25690 | 7469.26 | 1.22% |
| 2025-03-28 | 29.90 | 29.74 | -0.25 | -0.83% | 29.59 | 30.05 | 17979 | 5359.77 | 0.85% |
| 2025-03-27 | 29.93 | 29.99 | 0.07 | 0.23% | 29.41 | 30.13 | 20572 | 6131.31 | 0.98% |
| 2025-03-26 | 29.98 | 29.92 | -0.01 | -0.03% | 29.88 | 30.30 | 16837 | 5054.60 | 0.80% |
| 2025-03-25 | 30.07 | 29.93 | -0.11 | -0.37% | 29.78 | 30.08 | 16151 | 4830.76 | 0.77% |
| 2025-03-24 | 30.32 | 30.04 | -0.34 | -1.12% | 29.40 | 30.39 | 31540 | 9427.20 | 1.50% |
| 2025-03-21 | 30.76 | 30.38 | -0.38 | -1.24% | 30.15 | 30.84 | 24656 | 7517.13 | 1.17% |
| 2025-03-20 | 31.10 | 30.76 | -0.36 | -1.16% | 30.73 | 31.20 | 25143 | 7770.99 | 1.19% |
| 2025-03-19 | 31.38 | 31.12 | -0.28 | -0.89% | 30.90 | 31.38 | 26501 | 8219.92 | 1.26% |
| 2025-03-18 | 31.15 | 31.40 | 0.26 | 0.83% | 30.98 | 31.91 | 37427 | 11773.71 | 1.78% |
| 2025-03-17 | 30.95 | 31.14 | 0.21 | 0.68% | 30.81 | 31.37 | 35270 | 10980.03 | 1.67% |
| 2025-03-14 | 30.35 | 30.93 | 0.63 | 2.08% | 30.13 | 31.10 | 35093 | 10774.39 | 1.66% |
| 2025-03-13 | 31.00 | 30.30 | -0.61 | -1.97% | 30.06 | 31.00 | 30140 | 9164.78 | 1.43% |
| 2025-03-12 | 30.53 | 30.91 | 0.58 | 1.91% | 30.40 | 31.24 | 39274 | 12109.83 | 1.86% |
| 2025-03-11 | 29.90 | 30.33 | -0.05 | -0.16% | 29.80 | 30.34 | 22533 | 6798.51 | 1.07% |
| 2025-03-10 | 30.71 | 30.38 | -0.52 | -1.68% | 30.09 | 30.81 | 34129 | 10362.62 | 1.62% |
| 2025-03-07 | 31.52 | 30.90 | -0.60 | -1.90% | 30.71 | 31.52 | 41771 | 12984.22 | 1.98% |
| 2025-03-06 | 30.35 | 31.50 | 1.36 | 4.51% | 30.26 | 31.54 | 66462 | 20656.19 | 3.15% |
| 2025-03-05 | 30.18 | 30.14 | -0.20 | -0.66% | 29.84 | 30.46 | 28200 | 8476.48 | 1.34% |
| 2025-03-04 | 29.80 | 30.34 | 0.17 | 0.56% | 29.70 | 30.40 | 33381 | 10056.10 | 1.58% |
| 2025-03-03 | 29.63 | 30.17 | 0.69 | 2.34% | 29.25 | 30.96 | 55429 | 16831.97 | 2.63% |
| 2025-02-28 | 30.97 | 29.48 | -1.64 | -5.27% | 29.45 | 30.97 | 62610 | 18871.17 | 2.97% |
| 2025-02-27 | 31.43 | 31.12 | -0.33 | -1.05% | 30.52 | 31.68 | 44557 | 13860.95 | 2.11% |
| 2025-02-26 | 31.42 | 31.45 | 0.17 | 0.54% | 31.10 | 31.58 | 38778 | 12135.22 | 1.84% |
| 2025-02-25 | 31.71 | 31.28 | -0.82 | -2.55% | 31.10 | 31.88 | 50986 | 16048.11 | 2.42% |
| 2025-02-24 | 32.50 | 32.10 | -0.57 | -1.74% | 31.82 | 32.51 | 50027 | 16055.18 | 2.37% |
| 2025-02-21 | 32.24 | 32.67 | 0.22 | 0.68% | 31.76 | 32.77 | 63974 | 20683.54 | 3.03% |
上证大盘股票行情在线 K线走势图
