三和管桩(003037)股票行情
三和管桩(003037)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 |
|---|
| 2025-12-12 | 7.49 | 7.46 | -0.03 | -0.40% | 7.43 | 7.54 | 36263 | 2714.24 | 0.61% |
| 2025-12-11 | 7.61 | 7.49 | -0.12 | -1.58% | 7.49 | 7.67 | 38849 | 2928.95 | 0.65% |
| 2025-12-10 | 7.64 | 7.61 | 0.00 | 0.00% | 7.56 | 7.67 | 29140 | 2217.22 | 0.49% |
| 2025-12-09 | 7.75 | 7.61 | -0.14 | -1.81% | 7.60 | 7.75 | 45227 | 3462.52 | 0.75% |
| 2025-12-08 | 7.73 | 7.75 | 0.02 | 0.26% | 7.70 | 7.80 | 45998 | 3563.99 | 0.77% |
| 2025-12-05 | 7.70 | 7.73 | 0.06 | 0.78% | 7.59 | 7.74 | 31346 | 2404.95 | 0.52% |
| 2025-12-04 | 7.74 | 7.67 | -0.05 | -0.65% | 7.62 | 7.74 | 32794 | 2517.04 | 0.55% |
| 2025-12-03 | 7.76 | 7.72 | -0.02 | -0.26% | 7.66 | 7.77 | 33533 | 2584.81 | 0.56% |
| 2025-12-02 | 7.78 | 7.74 | -0.04 | -0.51% | 7.70 | 7.84 | 28422 | 2201.12 | 0.47% |
| 2025-12-01 | 7.77 | 7.78 | 0.01 | 0.13% | 7.73 | 7.85 | 36091 | 2816.59 | 0.60% |
| 2025-11-28 | 7.62 | 7.77 | 0.15 | 1.97% | 7.57 | 7.78 | 49825 | 3847.31 | 0.83% |
| 2025-11-27 | 7.67 | 7.62 | -0.04 | -0.52% | 7.61 | 7.69 | 31107 | 2378.25 | 0.52% |
| 2025-11-26 | 7.73 | 7.66 | -0.06 | -0.78% | 7.65 | 7.79 | 39207 | 3024.97 | 0.65% |
| 2025-11-25 | 7.62 | 7.72 | 0.10 | 1.31% | 7.60 | 7.74 | 41441 | 3191.02 | 0.69% |
| 2025-11-24 | 7.55 | 7.62 | 0.07 | 0.93% | 7.52 | 7.70 | 40638 | 3097.29 | 0.68% |
| 2025-11-21 | 7.74 | 7.55 | -0.25 | -3.21% | 7.50 | 7.82 | 71073 | 5420.57 | 1.19% |
| 2025-11-20 | 7.80 | 7.80 | 0.01 | 0.13% | 7.75 | 7.87 | 41188 | 3213.36 | 0.69% |
| 2025-11-19 | 7.92 | 7.79 | -0.13 | -1.64% | 7.74 | 7.93 | 55525 | 4331.04 | 0.93% |
| 2025-11-18 | 8.08 | 7.92 | -0.18 | -2.22% | 7.88 | 8.09 | 75121 | 5974.25 | 1.25% |
| 2025-11-17 | 8.10 | 8.10 | -0.03 | -0.37% | 8.06 | 8.15 | 42800 | 3467.98 | 0.71% |
| 2025-11-14 | 8.07 | 8.13 | 0.00 | 0.00% | 8.05 | 8.19 | 48945 | 3994.40 | 0.82% |
| 2025-11-13 | 8.11 | 8.13 | 0.02 | 0.25% | 8.03 | 8.17 | 52309 | 4241.68 | 0.87% |
| 2025-11-12 | 8.26 | 8.11 | -0.12 | -1.46% | 8.11 | 8.26 | 66291 | 5399.09 | 1.11% |
| 2025-11-11 | 8.27 | 8.23 | -0.01 | -0.12% | 8.16 | 8.28 | 63080 | 5186.87 | 1.05% |
| 2025-11-10 | 8.19 | 8.24 | 0.01 | 0.12% | 8.11 | 8.25 | 60596 | 4968.48 | 1.01% |
| 2025-11-07 | 8.24 | 8.23 | -0.03 | -0.36% | 8.20 | 8.26 | 59821 | 4919.58 | 1.00% |
| 2025-11-06 | 8.35 | 8.26 | -0.11 | -1.31% | 8.20 | 8.36 | 80756 | 6663.61 | 1.35% |
| 2025-11-05 | 8.25 | 8.37 | 0.03 | 0.36% | 8.22 | 8.39 | 80975 | 6760.85 | 1.35% |
| 2025-11-04 | 8.30 | 8.34 | 0.07 | 0.85% | 8.24 | 8.39 | 103018 | 8577.55 | 1.72% |
| 2025-11-03 | 8.23 | 8.27 | 0.03 | 0.36% | 8.17 | 8.28 | 68862 | 5670.26 | 1.15% |
| 2025-10-31 | 8.20 | 8.24 | 0.02 | 0.24% | 8.14 | 8.29 | 95390 | 7865.94 | 1.59% |
| 2025-10-30 | 8.45 | 8.22 | -0.20 | -2.38% | 8.17 | 8.70 | 191160 | 15923.97 | 3.19% |
| 2025-10-29 | 8.65 | 8.42 | -0.37 | -4.21% | 8.33 | 8.69 | 231436 | 19499.38 | 3.86% |
| 2025-10-28 | 8.70 | 8.79 | 0.09 | 1.03% | 8.59 | 8.85 | 269993 | 23598.31 | 4.51% |
| 2025-10-27 | 8.59 | 8.70 | -0.02 | -0.23% | 8.44 | 8.84 | 352040 | 30469.46 | 5.88% |
| 2025-10-24 | 8.20 | 8.72 | 0.53 | 6.47% | 8.10 | 9.00 | 461101 | 40014.70 | 7.70% |
| 2025-10-23 | 8.17 | 8.19 | -0.03 | -0.36% | 8.09 | 8.21 | 62253 | 5064.76 | 1.04% |
| 2025-10-22 | 8.14 | 8.22 | 0.04 | 0.49% | 8.10 | 8.28 | 83070 | 6841.85 | 1.39% |
| 2025-10-21 | 8.05 | 8.18 | 0.18 | 2.25% | 7.98 | 8.18 | 91178 | 7403.88 | 1.52% |
| 2025-10-20 | 7.90 | 8.00 | 0.13 | 1.65% | 7.90 | 8.00 | 43095 | 3431.63 | 0.72% |
| 2025-10-17 | 7.98 | 7.87 | -0.11 | -1.38% | 7.87 | 8.04 | 60832 | 4838.40 | 1.02% |
| 2025-10-16 | 8.12 | 7.98 | -0.15 | -1.85% | 7.95 | 8.12 | 70482 | 5645.94 | 1.18% |
| 2025-10-15 | 8.01 | 8.13 | 0.11 | 1.37% | 7.98 | 8.13 | 72859 | 5894.25 | 1.22% |
| 2025-10-14 | 8.10 | 8.02 | -0.05 | -0.62% | 7.98 | 8.13 | 74742 | 6019.67 | 1.25% |
| 2025-10-13 | 7.88 | 8.07 | -0.03 | -0.37% | 7.73 | 8.08 | 76286 | 6062.58 | 1.27% |
| 2025-10-10 | 7.97 | 8.10 | 0.13 | 1.63% | 7.93 | 8.13 | 89497 | 7233.88 | 1.49% |
| 2025-10-09 | 7.98 | 7.97 | 0.06 | 0.76% | 7.87 | 7.99 | 71299 | 5665.27 | 1.19% |
| 2025-09-30 | 7.96 | 7.91 | -0.04 | -0.50% | 7.86 | 7.99 | 70099 | 5547.91 | 1.17% |
| 2025-09-29 | 7.90 | 7.95 | 0.04 | 0.51% | 7.77 | 7.99 | 85076 | 6721.40 | 1.42% |
| 2025-09-26 | 8.11 | 7.91 | -0.37 | -4.47% | 7.90 | 8.14 | 168109 | 13442.12 | 2.81% |
| 2025-09-25 | 8.53 | 8.28 | -0.39 | -4.50% | 8.24 | 8.54 | 231814 | 19290.25 | 3.87% |
| 2025-09-24 | 8.85 | 8.67 | -0.43 | -4.73% | 8.52 | 8.87 | 342637 | 29618.77 | 5.72% |
| 2025-09-23 | 8.62 | 9.10 | 0.48 | 5.57% | 8.62 | 9.19 | 498504 | 44703.65 | 8.32% |
| 2025-09-22 | 8.36 | 8.62 | 0.36 | 4.36% | 8.15 | 8.94 | 237738 | 20177.56 | 3.97% |
| 2025-09-19 | 8.21 | 8.26 | 0.07 | 0.85% | 8.19 | 8.30 | 62566 | 5166.54 | 1.04% |
| 2025-09-18 | 8.38 | 8.19 | -0.18 | -2.15% | 8.15 | 8.40 | 99959 | 8276.04 | 1.67% |
| 2025-09-17 | 8.45 | 8.37 | -0.10 | -1.18% | 8.35 | 8.46 | 68992 | 5793.82 | 1.15% |
| 2025-09-16 | 8.53 | 8.47 | -0.05 | -0.59% | 8.38 | 8.53 | 68721 | 5796.86 | 1.15% |
| 2025-09-15 | 8.49 | 8.52 | 0.03 | 0.35% | 8.36 | 8.53 | 75573 | 6381.81 | 1.26% |
| 2025-09-12 | 8.54 | 8.49 | -0.05 | -0.59% | 8.48 | 8.57 | 57491 | 4901.40 | 0.96% |
| 2025-09-11 | 8.52 | 8.54 | 0.04 | 0.47% | 8.40 | 8.54 | 62459 | 5296.00 | 1.04% |
| 2025-09-10 | 8.51 | 8.50 | -0.03 | -0.35% | 8.43 | 8.55 | 52328 | 4441.78 | 0.87% |
| 2025-09-09 | 8.59 | 8.53 | -0.07 | -0.81% | 8.46 | 8.60 | 60312 | 5144.67 | 1.01% |
| 2025-09-08 | 8.51 | 8.60 | 0.10 | 1.18% | 8.47 | 8.63 | 76887 | 6581.73 | 1.28% |
| 2025-09-05 | 8.40 | 8.50 | 0.14 | 1.67% | 8.27 | 8.50 | 69561 | 5859.29 | 1.16% |
| 2025-09-04 | 8.33 | 8.36 | 0.03 | 0.36% | 8.26 | 8.46 | 100899 | 8462.30 | 1.68% |
| 2025-09-03 | 8.59 | 8.33 | -0.22 | -2.57% | 8.29 | 8.60 | 102201 | 8600.87 | 1.71% |
| 2025-09-02 | 8.70 | 8.55 | -0.20 | -2.29% | 8.47 | 8.75 | 122589 | 10497.96 | 2.05% |
| 2025-09-01 | 8.68 | 8.75 | 0.04 | 0.46% | 8.62 | 8.84 | 104088 | 9072.72 | 1.74% |
| 2025-08-29 | 8.78 | 8.71 | -0.07 | -0.80% | 8.70 | 8.86 | 117131 | 10273.01 | 1.96% |
| 2025-08-28 | 8.90 | 8.78 | -0.14 | -1.57% | 8.50 | 8.98 | 217437 | 19025.83 | 3.63% |
| 2025-08-27 | 9.20 | 8.92 | -0.37 | -3.98% | 8.90 | 9.22 | 242414 | 22063.90 | 4.05% |
| 2025-08-26 | 9.22 | 9.29 | 0.07 | 0.76% | 9.18 | 9.34 | 199960 | 18528.14 | 3.38% |
| 2025-08-25 | 9.18 | 9.22 | 0.00 | 0.00% | 9.12 | 9.22 | 196826 | 18054.40 | 3.32% |
| 2025-08-22 | 9.34 | 9.22 | -0.12 | -1.28% | 9.08 | 9.34 | 252367 | 23093.70 | 4.26% |
| 2025-08-21 | 9.09 | 9.34 | 0.30 | 3.32% | 9.07 | 9.50 | 421238 | 39156.83 | 7.11% |
| 2025-08-20 | 8.98 | 9.04 | 0.04 | 0.44% | 8.91 | 9.04 | 136077 | 12217.36 | 2.30% |
| 2025-08-19 | 8.98 | 9.00 | 0.01 | 0.11% | 8.90 | 9.02 | 150195 | 13477.88 | 2.54% |
| 2025-08-18 | 8.87 | 8.99 | 0.10 | 1.12% | 8.84 | 9.02 | 191992 | 17206.38 | 3.24% |
| 2025-08-15 | 8.94 | 8.89 | -0.15 | -1.66% | 8.78 | 8.95 | 206419 | 18264.39 | 3.49% |
深证大盘股票行情在线 K线走势图
三和管桩(003037)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
