三峡新材(600293)股票行情
三峡新材(600293)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 | 3.07 | 3.08 | -0.02 | -0.65% | 3.07 | 3.16 | 246900 | 7672.21 | 2.13% |
| 2025-12-11 | 3.18 | 3.10 | -0.08 | -2.52% | 3.08 | 3.20 | 299598 | 9338.34 | 2.58% |
| 2025-12-10 | 3.19 | 3.18 | -0.02 | -0.63% | 3.16 | 3.24 | 244385 | 7792.85 | 2.11% |
| 2025-12-09 | 3.25 | 3.20 | -0.03 | -0.93% | 3.15 | 3.26 | 347843 | 11162.43 | 3.00% |
| 2025-12-08 | 3.23 | 3.23 | 0.04 | 1.25% | 3.21 | 3.31 | 298243 | 9704.04 | 2.57% |
| 2025-12-05 | 3.12 | 3.19 | 0.07 | 2.24% | 3.09 | 3.20 | 271659 | 8574.29 | 2.34% |
| 2025-12-04 | 3.18 | 3.12 | -0.06 | -1.89% | 3.10 | 3.18 | 262070 | 8195.90 | 2.26% |
| 2025-12-03 | 3.17 | 3.18 | 0.00 | 0.00% | 3.16 | 3.21 | 242468 | 7714.15 | 2.09% |
| 2025-12-02 | 3.17 | 3.18 | -0.02 | -0.63% | 3.11 | 3.20 | 275589 | 8709.08 | 2.38% |
| 2025-12-01 | 3.15 | 3.20 | 0.03 | 0.95% | 3.15 | 3.28 | 440913 | 14155.11 | 3.80% |
| 2025-11-28 | 3.04 | 3.17 | 0.14 | 4.62% | 3.01 | 3.30 | 671062 | 21205.27 | 5.78% |
| 2025-11-27 | 3.03 | 3.03 | 0.01 | 0.33% | 2.98 | 3.07 | 322354 | 9783.97 | 2.78% |
| 2025-11-26 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.07 | 405274 | 12299.22 | 3.49% |
| 2025-11-25 | 3.02 | 3.01 | 0.00 | 0.00% | 2.99 | 3.03 | 397898 | 11992.23 | 3.43% |
| 2025-11-24 | 3.01 | 3.01 | 0.00 | 0.00% | 2.97 | 3.06 | 412575 | 12425.09 | 3.56% |
| 2025-11-21 | 3.24 | 3.01 | -0.21 | -6.52% | 3.00 | 3.24 | 541757 | 16754.95 | 4.67% |
| 2025-11-20 | 3.28 | 3.22 | -0.05 | -1.53% | 3.20 | 3.29 | 209333 | 6765.63 | 1.80% |
| 2025-11-19 | 3.35 | 3.27 | -0.08 | -2.39% | 3.25 | 3.38 | 297820 | 9782.26 | 2.57% |
| 2025-11-18 | 3.46 | 3.35 | -0.10 | -2.90% | 3.31 | 3.47 | 381822 | 12801.41 | 3.29% |
| 2025-11-17 | 3.46 | 3.45 | -0.03 | -0.86% | 3.42 | 3.47 | 305582 | 10525.18 | 2.63% |
| 2025-11-14 | 3.51 | 3.48 | -0.01 | -0.29% | 3.47 | 3.57 | 408730 | 14352.69 | 3.52% |
| 2025-11-13 | 3.45 | 3.49 | 0.03 | 0.87% | 3.40 | 3.51 | 357553 | 12421.37 | 3.08% |
| 2025-11-12 | 3.50 | 3.46 | -0.03 | -0.86% | 3.44 | 3.53 | 287343 | 9963.94 | 2.48% |
| 2025-11-11 | 3.47 | 3.49 | -0.01 | -0.29% | 3.42 | 3.52 | 532591 | 18485.59 | 4.59% |
| 2025-11-10 | 3.38 | 3.50 | 0.14 | 4.17% | 3.35 | 3.53 | 762009 | 26312.52 | 6.57% |
| 2025-11-07 | 3.32 | 3.36 | 0.05 | 1.51% | 3.28 | 3.37 | 399608 | 13343.19 | 3.44% |
| 2025-11-06 | 3.34 | 3.31 | -0.03 | -0.90% | 3.29 | 3.37 | 349592 | 11568.15 | 3.01% |
| 2025-11-05 | 3.28 | 3.34 | 0.05 | 1.52% | 3.25 | 3.36 | 499110 | 16596.96 | 4.30% |
| 2025-11-04 | 3.28 | 3.29 | 0.01 | 0.30% | 3.26 | 3.31 | 371282 | 12174.42 | 3.20% |
| 2025-11-03 | 3.24 | 3.28 | 0.05 | 1.55% | 3.21 | 3.28 | 414288 | 13492.58 | 3.57% |
| 2025-10-31 | 3.17 | 3.23 | 0.05 | 1.57% | 3.17 | 3.25 | 416623 | 13423.44 | 3.59% |
| 2025-10-30 | 3.26 | 3.18 | -0.09 | -2.75% | 3.17 | 3.27 | 573152 | 18362.14 | 4.94% |
| 2025-10-29 | 3.26 | 3.27 | 0.01 | 0.31% | 3.25 | 3.34 | 658689 | 21634.75 | 5.68% |
| 2025-10-28 | 3.28 | 3.26 | -0.02 | -0.61% | 3.24 | 3.32 | 554932 | 18152.91 | 4.78% |
| 2025-10-27 | 3.32 | 3.28 | -0.03 | -0.91% | 3.24 | 3.34 | 781368 | 25640.52 | 6.74% |
| 2025-10-24 | 3.51 | 3.31 | -0.17 | -4.89% | 3.27 | 3.55 | 1305101 | 43711.64 | 11.25% |
| 2025-10-23 | 3.66 | 3.48 | -0.26 | -6.95% | 3.43 | 3.68 | 1965556 | 68967.87 | 16.94% |
| 2025-10-22 | 3.55 | 3.74 | 0.34 | 10.00% | 3.43 | 3.74 | 1135545 | 41064.37 | 9.79% |
| 2025-10-21 | 3.13 | 3.40 | 0.31 | 10.03% | 3.13 | 3.40 | 996971 | 32899.30 | 8.59% |
| 2025-10-20 | 3.04 | 3.09 | 0.04 | 1.31% | 3.03 | 3.10 | 172914 | 5325.63 | 1.49% |
| 2025-10-17 | 3.10 | 3.05 | -0.06 | -1.93% | 3.04 | 3.12 | 167643 | 5162.15 | 1.45% |
| 2025-10-16 | 3.16 | 3.11 | -0.05 | -1.58% | 3.09 | 3.20 | 243475 | 7590.79 | 2.10% |
| 2025-10-15 | 3.08 | 3.16 | 0.09 | 2.93% | 3.06 | 3.20 | 498742 | 15765.75 | 4.30% |
| 2025-10-14 | 3.04 | 3.07 | 0.04 | 1.32% | 3.03 | 3.12 | 355009 | 10954.84 | 3.06% |
| 2025-10-13 | 2.99 | 3.03 | -0.01 | -0.33% | 2.95 | 3.04 | 188019 | 5647.62 | 1.62% |
| 2025-10-10 | 3.00 | 3.04 | 0.03 | 1.00% | 2.99 | 3.07 | 264212 | 8058.66 | 2.28% |
| 2025-10-09 | 3.01 | 3.01 | 0.02 | 0.67% | 2.99 | 3.02 | 163550 | 4906.88 | 1.41% |
| 2025-09-30 | 3.02 | 2.99 | -0.03 | -0.99% | 2.99 | 3.03 | 152553 | 4577.07 | 1.31% |
| 2025-09-29 | 3.02 | 3.02 | -0.01 | -0.33% | 2.97 | 3.03 | 182742 | 5490.08 | 1.58% |
| 2025-09-26 | 3.03 | 3.03 | -0.02 | -0.66% | 3.02 | 3.09 | 174843 | 5334.65 | 1.51% |
| 2025-09-25 | 3.06 | 3.05 | 0.00 | 0.00% | 3.03 | 3.10 | 203158 | 6228.86 | 1.75% |
| 2025-09-24 | 3.00 | 3.05 | 0.04 | 1.33% | 2.99 | 3.06 | 176848 | 5364.70 | 1.52% |
| 2025-09-23 | 3.11 | 3.01 | -0.10 | -3.22% | 2.99 | 3.11 | 358714 | 10847.43 | 3.09% |
| 2025-09-22 | 3.06 | 3.11 | 0.04 | 1.30% | 3.03 | 3.12 | 242769 | 7447.18 | 2.09% |
| 2025-09-19 | 3.13 | 3.07 | -0.07 | -2.23% | 3.06 | 3.15 | 276515 | 8529.70 | 2.38% |
| 2025-09-18 | 3.19 | 3.14 | -0.05 | -1.57% | 3.10 | 3.21 | 300564 | 9525.58 | 2.59% |
| 2025-09-17 | 3.21 | 3.19 | -0.02 | -0.62% | 3.17 | 3.21 | 195656 | 6235.34 | 1.69% |
| 2025-09-16 | 3.21 | 3.21 | 0.01 | 0.31% | 3.16 | 3.23 | 338032 | 10786.08 | 2.91% |
| 2025-09-15 | 3.15 | 3.20 | 0.05 | 1.59% | 3.12 | 3.21 | 400551 | 12721.07 | 3.45% |
| 2025-09-12 | 3.12 | 3.15 | 0.04 | 1.29% | 3.10 | 3.16 | 389267 | 12224.83 | 3.36% |
| 2025-09-11 | 3.13 | 3.11 | -0.02 | -0.64% | 3.07 | 3.13 | 187518 | 5812.83 | 1.62% |
| 2025-09-10 | 3.13 | 3.13 | 0.00 | 0.00% | 3.09 | 3.14 | 176424 | 5498.79 | 1.52% |
| 2025-09-09 | 3.09 | 3.13 | 0.03 | 0.97% | 3.08 | 3.14 | 262010 | 8172.27 | 2.26% |
| 2025-09-08 | 3.06 | 3.10 | 0.03 | 0.98% | 3.06 | 3.12 | 212268 | 6566.80 | 1.83% |
| 2025-09-05 | 3.07 | 3.07 | 0.02 | 0.66% | 3.02 | 3.08 | 151835 | 4638.01 | 1.31% |
| 2025-09-04 | 3.03 | 3.05 | 0.01 | 0.33% | 3.02 | 3.08 | 178373 | 5454.04 | 1.54% |
| 2025-09-03 | 3.09 | 3.04 | -0.06 | -1.94% | 3.02 | 3.10 | 201487 | 6155.48 | 1.74% |
| 2025-09-02 | 3.11 | 3.10 | 0.00 | 0.00% | 3.05 | 3.11 | 242630 | 7472.20 | 2.09% |
| 2025-09-01 | 3.04 | 3.10 | 0.05 | 1.64% | 3.03 | 3.12 | 287202 | 8820.24 | 2.48% |
| 2025-08-29 | 3.08 | 3.05 | -0.03 | -0.97% | 3.04 | 3.10 | 188904 | 5786.64 | 1.63% |
| 2025-08-28 | 3.06 | 3.08 | 0.01 | 0.33% | 2.99 | 3.10 | 338130 | 10306.14 | 2.91% |
| 2025-08-27 | 3.17 | 3.07 | -0.11 | -3.46% | 3.06 | 3.18 | 425251 | 13259.12 | 3.67% |
| 2025-08-26 | 3.17 | 3.18 | 0.02 | 0.63% | 3.13 | 3.19 | 273885 | 8670.82 | 2.36% |
| 2025-08-25 | 3.16 | 3.16 | 0.00 | 0.00% | 3.13 | 3.20 | 376643 | 11927.90 | 3.25% |
| 2025-08-22 | 3.18 | 3.16 | -0.02 | -0.63% | 3.13 | 3.18 | 254476 | 8021.34 | 2.19% |
| 2025-08-21 | 3.19 | 3.18 | 0.00 | 0.00% | 3.15 | 3.21 | 320044 | 10160.83 | 2.76% |
| 2025-08-20 | 3.15 | 3.18 | 0.01 | 0.32% | 3.14 | 3.19 | 234421 | 7414.50 | 2.02% |
| 2025-08-19 | 3.17 | 3.17 | 0.02 | 0.63% | 3.12 | 3.17 | 273702 | 8619.38 | 2.36% |
| 2025-08-18 | 3.16 | 3.15 | 0.01 | 0.32% | 3.11 | 3.25 | 397371 | 12573.00 | 3.43% |
| 2025-08-15 | 3.05 | 3.14 | 0.08 | 2.61% | 3.04 | 3.17 | 392602 | 12263.42 | 3.38% |
上证大盘股票行情在线 K线走势图
三峡新材(600293)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
