三房巷(600370)股票行情
三房巷(600370)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 | 2.15 | 2.14 | -0.02 | -0.93% | 2.13 | 2.17 | 257426 | 5526.73 | 0.66% |
| 2025-12-11 | 2.25 | 2.16 | -0.08 | -3.57% | 2.15 | 2.25 | 284204 | 6194.73 | 0.73% |
| 2025-12-10 | 2.23 | 2.24 | 0.01 | 0.45% | 2.20 | 2.25 | 230782 | 5147.64 | 0.59% |
| 2025-12-09 | 2.28 | 2.23 | -0.05 | -2.19% | 2.22 | 2.29 | 265475 | 5943.92 | 0.68% |
| 2025-12-08 | 2.31 | 2.28 | -0.03 | -1.30% | 2.27 | 2.33 | 225378 | 5156.06 | 0.58% |
| 2025-12-05 | 2.26 | 2.31 | 0.05 | 2.21% | 2.25 | 2.31 | 254433 | 5799.57 | 0.65% |
| 2025-12-04 | 2.29 | 2.26 | -0.05 | -2.16% | 2.25 | 2.33 | 271481 | 6172.29 | 0.70% |
| 2025-12-03 | 2.36 | 2.31 | -0.07 | -2.94% | 2.30 | 2.38 | 262399 | 6105.14 | 0.67% |
| 2025-12-02 | 2.35 | 2.38 | 0.01 | 0.42% | 2.32 | 2.39 | 292320 | 6890.46 | 0.75% |
| 2025-12-01 | 2.36 | 2.37 | 0.01 | 0.42% | 2.34 | 2.40 | 289116 | 6822.96 | 0.74% |
| 2025-11-28 | 2.30 | 2.36 | 0.04 | 1.72% | 2.29 | 2.36 | 319384 | 7442.06 | 0.82% |
| 2025-11-27 | 2.37 | 2.32 | -0.04 | -1.69% | 2.31 | 2.37 | 303277 | 7079.03 | 0.78% |
| 2025-11-26 | 2.30 | 2.36 | 0.04 | 1.72% | 2.29 | 2.39 | 441921 | 10421.14 | 1.13% |
| 2025-11-25 | 2.28 | 2.32 | 0.04 | 1.75% | 2.26 | 2.33 | 358954 | 8265.91 | 0.92% |
| 2025-11-24 | 2.32 | 2.28 | -0.02 | -0.87% | 2.26 | 2.33 | 331012 | 7570.14 | 0.85% |
| 2025-11-21 | 2.41 | 2.30 | -0.14 | -5.74% | 2.30 | 2.44 | 492778 | 11598.37 | 1.26% |
| 2025-11-20 | 2.54 | 2.44 | -0.09 | -3.56% | 2.42 | 2.56 | 657066 | 16162.46 | 1.69% |
| 2025-11-19 | 2.59 | 2.53 | -0.05 | -1.94% | 2.50 | 2.64 | 683685 | 17469.91 | 1.75% |
| 2025-11-18 | 2.72 | 2.58 | -0.20 | -7.19% | 2.57 | 2.74 | 1008460 | 26455.56 | 2.59% |
| 2025-11-17 | 2.85 | 2.78 | -0.22 | -7.33% | 2.70 | 2.90 | 1583318 | 43396.57 | 4.06% |
| 2025-11-14 | 2.87 | 3.00 | 0.11 | 3.81% | 2.83 | 3.17 | 1784143 | 53753.07 | 4.58% |
| 2025-11-13 | 2.88 | 2.89 | 0.03 | 1.05% | 2.77 | 3.08 | 2121156 | 62079.98 | 5.44% |
| 2025-11-12 | 2.56 | 2.86 | 0.26 | 10.00% | 2.51 | 2.86 | 1572534 | 42191.84 | 4.04% |
| 2025-11-11 | 2.70 | 2.60 | -0.06 | -2.26% | 2.57 | 2.73 | 1156340 | 30080.38 | 2.97% |
| 2025-11-10 | 2.52 | 2.66 | 0.11 | 4.31% | 2.45 | 2.81 | 2040669 | 54961.16 | 5.24% |
| 2025-11-07 | 2.60 | 2.55 | -0.04 | -1.54% | 2.51 | 2.74 | 1841040 | 47849.82 | 4.72% |
| 2025-11-06 | 2.37 | 2.59 | 0.24 | 10.21% | 2.34 | 2.59 | 630790 | 15926.23 | 1.62% |
| 2025-11-05 | 2.27 | 2.35 | 0.09 | 3.98% | 2.24 | 2.38 | 597016 | 13965.89 | 1.53% |
| 2025-11-04 | 2.28 | 2.26 | -0.02 | -0.88% | 2.24 | 2.29 | 281473 | 6351.37 | 0.72% |
| 2025-11-03 | 2.26 | 2.28 | 0.03 | 1.33% | 2.21 | 2.29 | 346404 | 7859.54 | 0.89% |
| 2025-10-31 | 2.26 | 2.25 | -0.01 | -0.44% | 2.24 | 2.32 | 405780 | 9202.76 | 1.04% |
| 2025-10-30 | 2.30 | 2.26 | -0.04 | -1.74% | 2.22 | 2.36 | 655406 | 15019.05 | 1.68% |
| 2025-10-29 | 2.28 | 2.30 | 0.03 | 1.32% | 2.22 | 2.40 | 747538 | 17196.90 | 1.92% |
| 2025-10-28 | 2.31 | 2.27 | -0.04 | -1.73% | 2.26 | 2.33 | 589166 | 13497.33 | 1.51% |
| 2025-10-27 | 2.27 | 2.31 | 0.05 | 2.21% | 2.20 | 2.44 | 1181580 | 27441.65 | 3.03% |
| 2025-10-24 | 2.29 | 2.26 | -0.03 | -1.31% | 2.25 | 2.36 | 662024 | 15210.33 | 1.70% |
| 2025-10-23 | 2.38 | 2.29 | -0.02 | -0.87% | 2.23 | 2.39 | 1209567 | 27786.00 | 3.10% |
| 2025-10-22 | 2.10 | 2.31 | 0.21 | 10.00% | 2.08 | 2.31 | 877846 | 19359.06 | 2.25% |
| 2025-10-21 | 2.03 | 2.10 | 0.06 | 2.94% | 2.02 | 2.10 | 302948 | 6247.10 | 0.78% |
| 2025-10-20 | 2.01 | 2.04 | 0.04 | 2.00% | 2.00 | 2.05 | 222778 | 4507.46 | 0.57% |
| 2025-10-17 | 2.04 | 2.00 | -0.04 | -1.96% | 1.99 | 2.06 | 269861 | 5456.52 | 0.69% |
| 2025-10-16 | 2.09 | 2.04 | -0.05 | -2.39% | 2.03 | 2.11 | 299608 | 6152.73 | 0.77% |
| 2025-10-15 | 2.09 | 2.09 | 0.00 | 0.00% | 2.07 | 2.13 | 279515 | 5859.03 | 0.72% |
| 2025-10-14 | 2.09 | 2.09 | 0.01 | 0.48% | 2.07 | 2.17 | 430476 | 9089.83 | 1.10% |
| 2025-10-13 | 2.05 | 2.08 | -0.05 | -2.35% | 2.02 | 2.10 | 360439 | 7447.20 | 0.92% |
| 2025-10-10 | 2.10 | 2.13 | 0.02 | 0.95% | 2.08 | 2.15 | 403603 | 8562.39 | 1.04% |
| 2025-10-09 | 2.12 | 2.11 | -0.01 | -0.47% | 2.07 | 2.13 | 486746 | 10191.38 | 1.25% |
| 2025-09-30 | 2.19 | 2.12 | -0.07 | -3.20% | 2.11 | 2.21 | 888842 | 18972.48 | 2.28% |
| 2025-09-29 | 2.25 | 2.19 | -0.01 | -0.45% | 2.14 | 2.36 | 1474481 | 32998.34 | 3.78% |
| 2025-09-26 | 2.00 | 2.20 | 0.20 | 10.00% | 1.97 | 2.20 | 547082 | 11702.09 | 1.40% |
| 2025-09-25 | 2.04 | 2.00 | -0.04 | -1.96% | 1.99 | 2.07 | 222566 | 4500.38 | 0.57% |
| 2025-09-24 | 2.04 | 2.04 | 0.00 | 0.00% | 2.01 | 2.07 | 217597 | 4440.37 | 0.56% |
| 2025-09-23 | 2.12 | 2.04 | -0.08 | -3.77% | 2.00 | 2.12 | 334700 | 6814.48 | 0.86% |
| 2025-09-22 | 2.09 | 2.12 | 0.03 | 1.44% | 2.03 | 2.14 | 369886 | 7727.68 | 0.95% |
| 2025-09-19 | 2.16 | 2.09 | -0.07 | -3.24% | 2.07 | 2.18 | 340032 | 7155.47 | 0.87% |
| 2025-09-18 | 2.14 | 2.16 | 0.01 | 0.47% | 2.14 | 2.22 | 419334 | 9124.04 | 1.08% |
| 2025-09-17 | 2.17 | 2.15 | -0.02 | -0.92% | 2.10 | 2.17 | 319668 | 6830.55 | 0.82% |
| 2025-09-16 | 2.14 | 2.17 | 0.04 | 1.88% | 2.13 | 2.18 | 340778 | 7333.13 | 0.87% |
| 2025-09-15 | 2.10 | 2.13 | 0.02 | 0.95% | 2.07 | 2.15 | 404278 | 8533.94 | 1.04% |
| 2025-09-12 | 2.06 | 2.11 | 0.05 | 2.43% | 2.05 | 2.12 | 430415 | 8990.04 | 1.10% |
| 2025-09-11 | 2.06 | 2.06 | 0.00 | 0.00% | 2.01 | 2.07 | 235768 | 4809.03 | 0.61% |
| 2025-09-10 | 2.02 | 2.06 | 0.02 | 0.98% | 2.02 | 2.08 | 289401 | 5940.53 | 0.74% |
| 2025-09-09 | 2.03 | 2.04 | 0.02 | 0.99% | 2.02 | 2.09 | 452138 | 9275.16 | 1.16% |
| 2025-09-08 | 2.00 | 2.02 | 0.02 | 1.00% | 1.99 | 2.04 | 276652 | 5579.88 | 0.71% |
| 2025-09-05 | 1.98 | 2.00 | 0.02 | 1.01% | 1.96 | 2.00 | 196084 | 3882.83 | 0.50% |
| 2025-09-04 | 1.96 | 1.98 | 0.01 | 0.51% | 1.95 | 2.00 | 303854 | 6002.33 | 0.78% |
| 2025-09-03 | 2.01 | 1.97 | -0.03 | -1.50% | 1.95 | 2.02 | 242036 | 4789.30 | 0.62% |
| 2025-09-02 | 1.99 | 2.00 | 0.02 | 1.01% | 1.96 | 2.03 | 281103 | 5613.03 | 0.72% |
| 2025-09-01 | 1.95 | 1.98 | 0.03 | 1.54% | 1.93 | 1.99 | 272039 | 5345.57 | 0.70% |
| 2025-08-29 | 1.99 | 1.95 | -0.04 | -2.01% | 1.95 | 2.01 | 220491 | 4347.79 | 0.57% |
| 2025-08-28 | 2.00 | 1.99 | -0.01 | -0.50% | 1.93 | 2.07 | 372904 | 7461.82 | 0.96% |
| 2025-08-27 | 2.02 | 2.00 | -0.03 | -1.48% | 2.00 | 2.13 | 460603 | 9453.45 | 1.18% |
| 2025-08-26 | 2.00 | 2.03 | 0.03 | 1.50% | 1.96 | 2.04 | 277341 | 5598.44 | 0.71% |
| 2025-08-25 | 2.00 | 2.00 | 0.01 | 0.50% | 1.99 | 2.02 | 267530 | 5356.53 | 0.69% |
| 2025-08-22 | 1.99 | 1.99 | 0.00 | 0.00% | 1.95 | 2.00 | 278358 | 5483.21 | 0.71% |
| 2025-08-21 | 1.95 | 1.99 | 0.03 | 1.53% | 1.95 | 2.02 | 364489 | 7228.10 | 0.94% |
| 2025-08-20 | 1.93 | 1.96 | 0.04 | 2.08% | 1.91 | 1.96 | 288584 | 5584.14 | 0.74% |
| 2025-08-19 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.93 | 134400 | 2578.51 | 0.34% |
| 2025-08-18 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.93 | 161579 | 3089.81 | 0.41% |
| 2025-08-15 | 1.89 | 1.90 | 0.01 | 0.53% | 1.88 | 1.91 | 132339 | 2513.79 | 0.34% |
上证大盘股票行情在线 K线走势图
三房巷(600370)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
