三环集团(300408)股票行情
三环集团(300408)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 | 54.45 | 55.58 | 1.34 | 2.47% | 54.13 | 56.19 | 207642 | 115075.01 | 1.11% | 5.00 |
| 2026-03-24 | 52.03 | 54.24 | 3.12 | 6.10% | 51.36 | 54.27 | 287258 | 152152.89 | 1.54% | 10.00 |
| 2026-03-23 | 53.25 | 51.12 | -3.38 | -6.20% | 50.70 | 53.53 | 308603 | 160865.23 | 1.65% | 2.00 |
| 2026-03-20 | 56.30 | 54.50 | -1.45 | -2.59% | 54.31 | 56.60 | 232599 | 128399.74 | 1.24% | 2.00 |
| 2026-03-19 | 54.80 | 55.95 | -0.16 | -0.29% | 54.42 | 57.04 | 253593 | 141371.09 | 1.36% | 0.00 |
| 2026-03-18 | 55.59 | 56.11 | 1.31 | 2.39% | 55.30 | 57.17 | 273973 | 153606.97 | 1.47% | 0.00 |
| 2026-03-17 | 55.58 | 54.80 | -0.26 | -0.47% | 54.20 | 56.46 | 319452 | 176816.80 | 1.71% | 0.00 |
| 2026-03-16 | 54.60 | 55.06 | 0.27 | 0.49% | 53.16 | 55.10 | 202425 | 109676.81 | 1.08% | 0.00 |
| 2026-03-13 | 55.81 | 54.79 | -1.44 | -2.56% | 54.53 | 56.01 | 229591 | 126467.41 | 1.23% | 1.00 |
| 2026-03-12 | 57.70 | 56.23 | -1.85 | -3.19% | 54.80 | 57.85 | 309464 | 173004.45 | 1.66% | 0.00 |
| 2026-03-11 | 59.10 | 58.08 | -1.43 | -2.40% | 57.80 | 59.98 | 236709 | 138970.19 | 1.27% | 0.00 |
| 2026-03-10 | 58.50 | 59.51 | 2.53 | 4.44% | 58.20 | 60.36 | 283623 | 168864.77 | 1.52% | 4.00 |
| 2026-03-09 | 56.92 | 56.98 | -1.92 | -3.26% | 54.51 | 57.30 | 311749 | 174019.47 | 1.67% | 0.00 |
| 2026-03-06 | 58.52 | 58.90 | -0.08 | -0.14% | 57.51 | 59.80 | 242945 | 142951.67 | 1.30% | 0.00 |
| 2026-03-05 | 60.60 | 58.98 | -0.08 | -0.14% | 58.38 | 60.78 | 246760 | 146838.06 | 1.32% | 2.00 |
| 2026-03-04 | 59.04 | 59.06 | -0.71 | -1.19% | 58.61 | 60.56 | 226066 | 134216.22 | 1.21% | 0.00 |
| 2026-03-03 | 63.00 | 59.77 | -3.23 | -5.13% | 59.41 | 63.70 | 370463 | 224406.25 | 1.98% | 45.00 |
| 2026-03-02 | 62.90 | 63.00 | -0.10 | -0.16% | 62.63 | 64.88 | 349270 | 222679.86 | 1.87% | 3.00 |
| 2026-02-27 | 64.10 | 63.10 | -2.85 | -4.32% | 62.00 | 65.62 | 364273 | 231359.28 | 1.95% | 1.00 |
| 2026-02-26 | 64.32 | 65.95 | -0.02 | -0.03% | 62.88 | 66.20 | 386635 | 250976.81 | 2.07% | 50.00 |
| 2026-02-25 | 68.00 | 65.97 | 0.00 | 0.00% | 65.40 | 68.86 | 534558 | 355948.25 | 2.86% | 12.00 |
| 2026-02-24 | 64.26 | 65.97 | 9.20 | 16.21% | 63.70 | 67.78 | 576366 | 376750.91 | 3.08% | 20.00 |
| 2026-02-13 | 58.20 | 56.77 | -2.21 | -3.75% | 56.57 | 58.20 | 219234 | 125157.82 | 1.17% | 0.00 |
| 2026-02-12 | 57.48 | 58.98 | 1.86 | 3.26% | 56.51 | 59.80 | 219674 | 128346.27 | 1.17% | 1.00 |
| 2026-02-11 | 56.03 | 57.12 | 0.37 | 0.65% | 56.03 | 57.77 | 205234 | 116917.47 | 1.10% | 0.00 |
| 2026-02-10 | 54.97 | 56.75 | 2.56 | 4.72% | 54.80 | 57.21 | 326963 | 184073.80 | 1.75% | 0.00 |
| 2026-02-09 | 51.45 | 54.19 | 3.37 | 6.63% | 50.81 | 54.50 | 307149 | 163297.42 | 1.64% | 2.00 |
| 2026-02-06 | 50.44 | 50.82 | -0.78 | -1.51% | 50.11 | 51.89 | 190493 | 97602.72 | 1.02% | 0.00 |
| 2026-02-05 | 52.02 | 51.60 | -1.40 | -2.64% | 50.68 | 52.11 | 359866 | 184653.56 | 1.92% | 0.00 |
| 2026-02-04 | 50.33 | 53.00 | 3.47 | 7.01% | 49.58 | 53.20 | 390791 | 203329.31 | 2.09% | 1.00 |
| 2026-02-03 | 48.60 | 49.53 | 1.52 | 3.17% | 48.00 | 49.77 | 166476 | 81470.23 | 0.89% | 5.00 |
| 2026-02-02 | 49.80 | 48.01 | -1.99 | -3.98% | 47.85 | 49.90 | 191736 | 93422.96 | 1.03% | 1.00 |
| 2026-01-30 | 50.00 | 50.00 | -0.16 | -0.32% | 48.61 | 50.66 | 200145 | 99645.72 | 1.07% | 0.00 |
| 2026-01-29 | 52.42 | 50.16 | -2.18 | -4.17% | 50.00 | 52.98 | 269346 | 137506.33 | 1.44% | 5.00 |
| 2026-01-28 | 52.94 | 52.34 | 1.28 | 2.51% | 51.76 | 53.68 | 371997 | 196271.08 | 1.99% | 1.00 |
| 2026-01-27 | 51.16 | 51.06 | -0.30 | -0.58% | 49.80 | 51.68 | 277245 | 140872.30 | 1.48% | 0.00 |
| 2026-01-26 | 52.37 | 51.36 | -1.00 | -1.91% | 50.81 | 52.99 | 314816 | 162245.09 | 1.68% | 0.00 |
| 2026-01-23 | 52.60 | 52.36 | -0.18 | -0.34% | 52.08 | 53.92 | 203327 | 106936.56 | 1.09% | 15.00 |
| 2026-01-22 | 53.15 | 52.54 | -0.43 | -0.81% | 51.65 | 54.07 | 197352 | 103855.65 | 1.06% | 0.00 |
| 2026-01-21 | 49.81 | 52.97 | 2.79 | 5.56% | 49.72 | 53.58 | 306033 | 160161.16 | 1.64% | 10.00 |
| 2026-01-20 | 51.29 | 50.18 | -1.26 | -2.45% | 49.89 | 52.08 | 200143 | 101287.33 | 1.07% | 0.00 |
| 2026-01-19 | 52.31 | 51.44 | 0.35 | 0.69% | 51.16 | 53.66 | 325611 | 170065.12 | 1.74% | 0.00 |
| 2026-01-16 | 50.00 | 51.09 | 1.52 | 3.07% | 48.82 | 51.68 | 293404 | 147694.06 | 1.57% | 7.00 |
| 2026-01-15 | 48.89 | 49.57 | 0.39 | 0.79% | 48.75 | 50.98 | 232857 | 116139.83 | 1.25% | 0.00 |
| 2026-01-14 | 48.82 | 49.18 | 0.18 | 0.37% | 48.67 | 50.98 | 312868 | 155760.67 | 1.67% | 0.00 |
| 2026-01-13 | 47.57 | 49.00 | 1.37 | 2.88% | 47.25 | 49.75 | 405796 | 198254.53 | 2.17% | 0.00 |
| 2026-01-12 | 47.89 | 47.63 | -0.07 | -0.15% | 46.15 | 47.90 | 314902 | 147670.22 | 1.68% | 0.00 |
| 2026-01-09 | 49.07 | 47.70 | 0.71 | 1.51% | 47.33 | 49.22 | 321659 | 154486.17 | 1.72% | 0.00 |
| 2026-01-08 | 46.36 | 46.99 | 0.78 | 1.69% | 45.81 | 47.85 | 246315 | 115979.31 | 1.32% | 1.00 |
| 2026-01-07 | 46.89 | 46.21 | -0.77 | -1.64% | 45.75 | 47.13 | 181046 | 83999.60 | 0.97% | 1.00 |
| 2026-01-06 | 46.85 | 46.98 | 0.35 | 0.75% | 46.20 | 47.30 | 192770 | 90321.66 | 1.03% | 3.00 |
| 2026-01-05 | 46.08 | 46.63 | 0.88 | 1.92% | 46.00 | 47.41 | 208305 | 97495.51 | 1.11% | 0.00 |
| 2025-12-31 | 46.28 | 45.75 | -0.53 | -1.15% | 45.36 | 46.46 | 161802 | 73988.08 | 0.87% | 0.00 |
| 2025-12-30 | 46.01 | 46.28 | 0.18 | 0.39% | 45.83 | 46.97 | 143144 | 66489.05 | 0.77% | 1.00 |
| 2025-12-29 | 45.51 | 46.10 | 0.42 | 0.92% | 45.00 | 46.26 | 219420 | 100595.95 | 1.17% | 0.00 |
| 2025-12-26 | 46.07 | 45.68 | -0.60 | -1.30% | 45.23 | 46.45 | 247688 | 113382.30 | 1.32% | 19.00 |
| 2025-12-25 | 46.31 | 46.28 | -0.40 | -0.86% | 45.79 | 46.70 | 175150 | 81005.96 | 0.94% | 0.00 |
| 2025-12-24 | 44.24 | 46.68 | 2.51 | 5.68% | 44.17 | 46.74 | 314611 | 144507.02 | 1.68% | 15.00 |
| 2025-12-23 | 44.49 | 44.17 | -0.51 | -1.14% | 43.53 | 44.68 | 163606 | 72085.47 | 0.87% | 0.00 |
| 2025-12-22 | 43.40 | 44.68 | 1.65 | 3.83% | 43.35 | 44.94 | 192943 | 85646.62 | 1.03% | 0.00 |
| 2025-12-19 | 43.16 | 43.03 | 0.03 | 0.07% | 42.99 | 43.88 | 202879 | 87833.59 | 1.09% | 0.00 |
| 2025-12-18 | 43.87 | 43.00 | -1.46 | -3.28% | 42.11 | 44.18 | 319678 | 137506.59 | 1.71% | 0.00 |
| 2025-12-17 | 43.37 | 44.46 | 1.06 | 2.44% | 42.97 | 44.46 | 184047 | 80385.68 | 0.98% | 0.00 |
| 2025-12-16 | 43.89 | 43.40 | -0.80 | -1.81% | 42.73 | 44.40 | 204472 | 88557.37 | 1.09% | 0.00 |
| 2025-12-15 | 44.85 | 44.20 | -1.20 | -2.64% | 44.09 | 44.95 | 162789 | 72330.48 | 0.87% | 0.00 |
| 2025-12-12 | 44.50 | 45.40 | 1.12 | 2.53% | 43.90 | 45.88 | 275576 | 124050.48 | 1.47% | 0.00 |
| 2025-12-11 | 45.07 | 44.28 | -0.72 | -1.60% | 44.18 | 45.50 | 186487 | 83735.87 | 1.00% | 0.00 |
| 2025-12-10 | 44.70 | 45.00 | 0.30 | 0.67% | 44.00 | 45.30 | 167895 | 75099.47 | 0.90% | 0.00 |
| 2025-12-09 | 44.69 | 44.70 | -0.18 | -0.40% | 44.40 | 45.30 | 226233 | 101271.13 | 1.21% | 0.00 |
| 2025-12-08 | 43.32 | 44.88 | 1.20 | 2.75% | 43.00 | 45.20 | 297406 | 132265.11 | 1.59% | 0.00 |
| 2025-12-05 | 43.00 | 43.68 | 1.73 | 4.12% | 42.60 | 44.09 | 295924 | 128512.52 | 1.58% | 0.00 |
| 2025-12-04 | 42.01 | 41.95 | -0.16 | -0.38% | 41.36 | 42.34 | 173151 | 72180.41 | 0.93% | 0.00 |
| 2025-12-03 | 42.22 | 42.11 | -0.31 | -0.73% | 41.98 | 42.56 | 134085 | 56550.61 | 0.72% | 0.00 |
| 2025-12-02 | 42.71 | 42.42 | -0.46 | -1.07% | 42.05 | 43.30 | 147697 | 62824.67 | 0.79% | 0.00 |
| 2025-12-01 | 44.08 | 42.88 | -1.12 | -2.55% | 42.31 | 44.10 | 306285 | 131058.35 | 1.64% | 0.00 |
| 2025-11-28 | 43.74 | 44.00 | 0.25 | 0.57% | 42.57 | 44.00 | 156180 | 67896.11 | 0.84% | 0.00 |
| 2025-11-27 | 44.10 | 43.75 | -0.25 | -0.57% | 43.70 | 44.96 | 163892 | 72570.74 | 0.88% | 0.00 |
| 2025-11-26 | 44.10 | 44.00 | -0.25 | -0.56% | 43.16 | 44.30 | 198042 | 86655.84 | 1.06% | 0.00 |
| 2025-11-25 | 42.67 | 44.25 | 1.90 | 4.49% | 42.58 | 44.59 | 273397 | 120117.05 | 1.46% | 0.00 |
| 2025-11-24 | 42.53 | 42.35 | 0.00 | 0.00% | 41.24 | 42.81 | 271563 | 114075.33 | 1.45% | 0.00 |
深证大盘股票行情在线 K线走势图
三环集团(300408)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
