当前位置: 爱股网 > 股票行情 > 三人行(605168)股票行情

三人行(605168)股票行情

三人行(605168)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	31.77	34.82	3.17	10.02%	31.77	34.82	43643	14760.14	2.07%
2026-03-24	31.55	31.65	0.45	1.44%	30.95	31.98	32229	10119.87	1.53%
2026-03-23	33.03	31.20	-2.56	-7.58%	30.58	33.47	52461	16732.10	2.49%
2026-03-20	34.66	33.76	-0.83	-2.40%	33.68	35.10	26442	9028.13	1.25%
2026-03-19	34.85	34.59	-0.70	-1.98%	34.45	35.11	20752	7195.47	0.98%
2026-03-18	34.52	35.29	0.76	2.20%	34.40	35.41	15633	5458.55	0.74%
2026-03-17	35.30	34.53	-0.67	-1.90%	34.43	35.47	23218	8094.88	1.10%
2026-03-16	35.48	35.20	-0.28	-0.79%	34.86	35.73	24338	8565.71	1.15%
2026-03-13	35.87	35.48	-0.40	-1.11%	35.26	36.35	22144	7930.07	1.05%
2026-03-12	36.60	35.88	-0.95	-2.58%	35.70	36.83	29495	10654.54	1.40%
2026-03-11	36.92	36.83	-0.09	-0.24%	36.65	38.80	64434	24181.47	3.06%
2026-03-10	37.30	36.92	0.02	0.05%	36.86	37.75	38167	14185.10	1.81%
2026-03-09	35.35	36.90	1.55	4.38%	34.66	37.30	52224	18923.55	2.48%
2026-03-06	35.05	35.35	0.30	0.86%	34.79	36.00	27883	9867.45	1.32%
2026-03-05	35.11	35.05	0.42	1.21%	34.79	35.54	37962	13360.56	1.80%
2026-03-04	35.25	34.63	-0.72	-2.04%	34.49	35.62	37621	13176.17	1.78%
2026-03-03	37.29	35.35	-1.95	-5.23%	35.30	37.62	54913	19833.49	2.60%
2026-03-02	37.98	37.30	-1.65	-4.24%	37.26	38.60	45500	17157.38	2.16%
2026-02-27	38.14	38.95	0.81	2.12%	37.62	39.10	39879	15340.76	1.89%
2026-02-26	37.84	38.14	0.06	0.16%	37.80	38.28	35299	13412.62	1.67%
2026-02-25	40.48	38.08	-2.55	-6.28%	37.08	40.50	96203	37065.11	4.56%
2026-02-24	41.92	40.63	-1.27	-3.03%	40.55	41.97	32191	13185.91	1.53%
2026-02-13	41.71	41.90	-0.45	-1.06%	41.68	43.17	28751	12186.72	1.36%
2026-02-12	42.99	42.35	-0.65	-1.51%	41.76	42.99	34290	14488.92	1.63%
2026-02-11	43.00	43.00	-0.28	-0.65%	42.45	43.42	38572	16554.32	1.83%
2026-02-10	43.84	43.28	-0.07	-0.16%	42.50	43.84	42552	18323.85	2.02%
2026-02-09	43.10	43.35	1.25	2.97%	42.62	43.90	65970	28449.67	3.13%
2026-02-06	40.20	42.10	1.20	2.93%	40.02	42.60	61813	25788.94	2.93%
2026-02-05	41.58	40.90	-0.74	-1.78%	40.63	42.38	55075	22719.78	2.61%
2026-02-04	41.27	41.64	1.66	4.15%	39.41	41.98	78805	32043.88	3.74%
2026-02-03	40.09	39.98	0.01	0.03%	39.17	40.77	58338	23200.67	2.77%
2026-02-02	41.06	39.97	-1.09	-2.65%	39.80	41.40	64297	26028.89	3.05%
2026-01-30	41.39	41.06	-1.17	-2.77%	40.99	42.02	47452	19616.74	2.25%
2026-01-29	41.01	42.23	0.64	1.54%	40.10	44.86	98666	42077.16	4.68%
2026-01-28	43.28	41.59	-1.55	-3.59%	41.51	43.71	46461	19675.84	2.20%
2026-01-27	44.03	43.14	-0.87	-1.98%	42.21	44.25	48010	20650.19	2.28%
2026-01-26	44.90	44.01	-0.87	-1.94%	43.71	45.55	64194	28551.86	3.05%
2026-01-23	44.50	44.88	0.80	1.81%	43.40	45.60	67323	29873.44	3.19%
2026-01-22	42.98	44.08	1.08	2.51%	42.60	44.79	55918	24535.77	2.65%
2026-01-21	42.01	43.00	0.14	0.33%	42.01	43.99	55420	23904.05	2.63%
2026-01-20	45.60	42.86	-2.51	-5.53%	42.45	45.60	103114	44918.12	4.89%
2026-01-19	45.39	45.37	0.24	0.53%	43.97	47.19	85867	39160.34	4.07%
2026-01-16	44.76	45.13	0.38	0.85%	43.70	45.42	101937	45364.60	4.84%
2026-01-15	44.48	44.75	0.26	0.58%	43.08	45.26	90425	39777.32	4.29%
2026-01-14	43.44	44.49	0.19	0.43%	43.44	47.17	165749	74791.73	7.86%
2026-01-13	45.01	44.30	-0.26	-0.58%	42.88	45.38	137361	60274.11	6.52%
2026-01-12	43.00	44.56	1.79	4.19%	41.41	45.53	183722	80933.18	8.71%
2026-01-09	43.10	42.77	-0.53	-1.22%	42.15	44.20	133946	57566.99	6.35%
2026-01-08	43.00	43.30	-0.46	-1.05%	42.42	44.18	143470	62090.79	6.81%
2026-01-07	40.08	43.76	3.44	8.53%	39.75	44.35	180841	77265.41	8.58%
2026-01-06	39.25	40.32	0.42	1.05%	39.00	40.50	121075	48121.02	5.74%
2026-01-05	37.84	39.90	1.32	3.42%	37.83	39.98	112071	44061.18	5.32%
2025-12-31	37.66	38.58	0.73	1.93%	37.40	40.22	154070	59823.09	7.31%
2025-12-30	37.71	37.85	0.47	1.26%	37.00	38.45	144782	54599.17	6.87%
2025-12-29	34.00	37.38	3.40	10.01%	33.80	37.38	115938	41993.43	5.50%
2025-12-26	33.10	33.98	0.74	2.23%	32.78	34.36	80465	27093.99	3.82%
2025-12-25	33.29	33.24	0.21	0.64%	32.73	33.61	49102	16297.18	2.33%
2025-12-24	32.72	33.03	0.31	0.95%	32.68	33.38	42712	14122.26	2.03%
2025-12-23	32.68	32.72	0.16	0.49%	32.56	33.50	44251	14529.28	2.10%
2025-12-22	33.37	32.56	-0.71	-2.13%	32.43	33.45	51458	16818.70	2.44%
2025-12-19	33.00	33.27	0.25	0.76%	32.63	33.56	48521	16058.70	2.30%
2025-12-18	32.45	33.02	0.44	1.35%	32.25	33.99	57260	19058.24	2.72%
2025-12-17	33.10	32.58	-0.74	-2.22%	32.11	33.25	51396	16717.83	2.44%
2025-12-16	33.62	33.32	-0.50	-1.48%	33.03	34.34	50068	16819.34	2.37%
2025-12-15	34.05	33.82	-0.57	-1.66%	33.11	34.25	55356	18665.33	2.63%
2025-12-12	34.63	34.39	-0.24	-0.69%	33.93	34.94	72223	24832.23	3.43%
2025-12-11	35.00	34.63	-0.45	-1.28%	34.40	35.39	80147	27899.65	3.80%
2025-12-10	34.48	35.08	0.59	1.71%	34.03	35.17	121181	41978.09	5.75%
2025-12-09	33.48	34.49	1.05	3.14%	33.44	34.94	202083	68837.80	9.59%
2025-12-08	30.87	33.44	3.04	10.00%	30.68	33.44	170630	55942.12	8.09%
2025-12-05	30.64	30.40	-0.39	-1.27%	30.11	30.70	40411	12260.25	1.92%
2025-12-04	30.29	30.79	0.52	1.72%	29.91	31.00	42827	13070.81	2.03%
2025-12-03	30.95	30.27	-0.53	-1.72%	30.00	30.95	40833	12362.52	1.94%
2025-12-02	31.07	30.80	-0.39	-1.25%	30.50	31.34	47899	14728.98	2.27%
2025-12-01	29.78	31.19	1.46	4.91%	29.47	31.78	96652	30027.94	4.58%
2025-11-28	29.99	29.73	-0.01	-0.03%	29.43	30.00	31788	9427.91	1.51%
2025-11-27	29.75	29.74	0.01	0.03%	29.52	30.30	36505	10914.34	1.73%
2025-11-26	29.88	29.73	-0.17	-0.57%	29.43	30.26	54517	16216.45	2.59%
2025-11-25	30.03	29.90	0.12	0.40%	29.78	30.66	85801	26000.01	4.07%
2025-11-24	28.48	29.78	1.51	5.34%	28.02	29.80	73636	21351.86	3.49%

上证大盘股票行情在线 K线走势图

三人行(605168)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58