上海三毛(600689)股票行情
上海三毛(600689)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 | 12.58 | 12.81 | 0.48 | 3.89% | 12.33 | 12.93 | 35884 | 4587.70 | 2.36% |
| 2026-03-24 | 11.94 | 12.33 | 0.58 | 4.94% | 11.71 | 12.49 | 46629 | 5652.72 | 3.06% |
| 2026-03-23 | 12.18 | 11.75 | -0.95 | -7.48% | 11.59 | 12.45 | 74837 | 8945.16 | 4.92% |
| 2026-03-20 | 13.13 | 12.70 | -0.42 | -3.20% | 12.70 | 13.21 | 29597 | 3815.20 | 1.94% |
| 2026-03-19 | 13.30 | 13.12 | -0.25 | -1.87% | 13.05 | 13.36 | 24039 | 3168.56 | 1.58% |
| 2026-03-18 | 13.21 | 13.37 | 0.15 | 1.13% | 13.16 | 13.39 | 18909 | 2510.87 | 1.24% |
| 2026-03-17 | 13.53 | 13.22 | -0.33 | -2.44% | 13.20 | 13.61 | 27199 | 3646.06 | 1.79% |
| 2026-03-16 | 13.47 | 13.55 | 0.08 | 0.59% | 13.36 | 13.66 | 25786 | 3477.41 | 1.69% |
| 2026-03-13 | 13.32 | 13.47 | 0.09 | 0.67% | 13.26 | 13.83 | 41731 | 5684.09 | 2.74% |
| 2026-03-12 | 13.70 | 13.38 | -0.28 | -2.05% | 13.35 | 13.84 | 47545 | 6420.97 | 3.12% |
| 2026-03-11 | 14.12 | 13.66 | -0.34 | -2.43% | 13.63 | 14.12 | 42060 | 5783.34 | 2.76% |
| 2026-03-10 | 13.85 | 14.00 | 0.20 | 1.45% | 13.85 | 14.08 | 33555 | 4694.23 | 2.20% |
| 2026-03-09 | 13.79 | 13.80 | -0.18 | -1.29% | 13.57 | 13.94 | 32808 | 4507.30 | 2.16% |
| 2026-03-06 | 13.49 | 13.98 | 0.45 | 3.33% | 13.49 | 13.99 | 39486 | 5465.39 | 2.59% |
| 2026-03-05 | 13.75 | 13.53 | 0.01 | 0.07% | 13.44 | 13.83 | 33543 | 4582.61 | 2.20% |
| 2026-03-04 | 13.55 | 13.52 | -0.17 | -1.24% | 13.38 | 13.75 | 41876 | 5683.21 | 2.75% |
| 2026-03-03 | 14.31 | 13.69 | -0.47 | -3.32% | 13.66 | 14.31 | 65848 | 9227.25 | 4.33% |
| 2026-03-02 | 14.52 | 14.16 | -0.66 | -4.45% | 13.84 | 14.62 | 70570 | 10012.61 | 4.64% |
| 2026-02-27 | 14.86 | 14.82 | -0.04 | -0.27% | 14.72 | 14.99 | 36124 | 5353.77 | 2.37% |
| 2026-02-26 | 15.00 | 14.86 | -0.23 | -1.52% | 14.66 | 15.33 | 61951 | 9194.61 | 4.07% |
| 2026-02-25 | 15.06 | 15.09 | -0.04 | -0.26% | 14.90 | 15.23 | 85729 | 12881.65 | 5.63% |
| 2026-02-24 | 14.15 | 15.13 | 1.11 | 7.92% | 14.12 | 15.42 | 157312 | 23618.81 | 10.34% |
| 2026-02-13 | 14.03 | 14.02 | -0.01 | -0.07% | 13.95 | 14.21 | 23755 | 3352.36 | 1.56% |
| 2026-02-12 | 14.19 | 14.03 | -0.16 | -1.13% | 13.98 | 14.22 | 22295 | 3140.46 | 1.46% |
| 2026-02-11 | 14.29 | 14.19 | -0.10 | -0.70% | 14.07 | 14.36 | 24982 | 3543.84 | 1.64% |
| 2026-02-10 | 14.30 | 14.29 | 0.11 | 0.78% | 14.15 | 14.50 | 30256 | 4326.63 | 1.99% |
| 2026-02-09 | 14.03 | 14.18 | 0.26 | 1.87% | 14.01 | 14.25 | 34326 | 4859.66 | 2.26% |
| 2026-02-06 | 13.88 | 13.92 | 0.04 | 0.29% | 13.73 | 14.05 | 26516 | 3700.24 | 1.74% |
| 2026-02-05 | 13.70 | 13.88 | 0.17 | 1.24% | 13.69 | 14.03 | 23922 | 3328.63 | 1.57% |
| 2026-02-04 | 13.52 | 13.71 | 0.19 | 1.41% | 13.48 | 13.78 | 27975 | 3830.51 | 1.84% |
| 2026-02-03 | 13.62 | 13.52 | -0.02 | -0.15% | 13.45 | 13.70 | 23368 | 3159.90 | 1.54% |
| 2026-02-02 | 13.60 | 13.54 | -0.10 | -0.73% | 13.45 | 13.82 | 38568 | 5265.96 | 2.53% |
| 2026-01-30 | 13.33 | 13.64 | 0.38 | 2.87% | 13.23 | 13.69 | 42100 | 5685.05 | 2.77% |
| 2026-01-29 | 13.78 | 13.26 | -0.51 | -3.70% | 13.26 | 13.80 | 43190 | 5822.60 | 2.84% |
| 2026-01-28 | 14.27 | 13.77 | -0.56 | -3.91% | 13.70 | 14.31 | 55456 | 7722.42 | 3.64% |
| 2026-01-27 | 14.10 | 14.33 | 0.27 | 1.92% | 14.02 | 14.66 | 66839 | 9556.22 | 4.39% |
| 2026-01-26 | 13.99 | 14.06 | 0.07 | 0.50% | 13.85 | 14.12 | 44485 | 6228.18 | 2.92% |
| 2026-01-23 | 14.05 | 13.99 | -0.06 | -0.43% | 13.89 | 14.13 | 33692 | 4709.42 | 2.21% |
| 2026-01-22 | 14.10 | 14.05 | 0.01 | 0.07% | 13.98 | 14.12 | 24458 | 3437.52 | 1.61% |
| 2026-01-21 | 13.82 | 14.04 | 0.15 | 1.08% | 13.76 | 14.05 | 24382 | 3401.80 | 1.60% |
| 2026-01-20 | 13.79 | 13.89 | 0.09 | 0.65% | 13.72 | 13.91 | 27527 | 3813.25 | 1.81% |
| 2026-01-19 | 13.90 | 13.80 | -0.02 | -0.14% | 13.74 | 13.93 | 26311 | 3635.31 | 1.73% |
| 2026-01-16 | 13.80 | 13.82 | 0.02 | 0.14% | 13.65 | 13.85 | 26060 | 3585.99 | 1.71% |
| 2026-01-15 | 13.61 | 13.80 | 0.11 | 0.80% | 13.56 | 13.90 | 34825 | 4775.85 | 2.29% |
| 2026-01-14 | 13.80 | 13.69 | -0.15 | -1.08% | 13.50 | 13.88 | 43775 | 6006.83 | 2.88% |
| 2026-01-13 | 13.98 | 13.84 | -0.08 | -0.57% | 13.73 | 14.04 | 35039 | 4859.86 | 2.30% |
| 2026-01-12 | 13.76 | 13.92 | 0.22 | 1.61% | 13.71 | 14.04 | 46564 | 6458.49 | 3.06% |
| 2026-01-09 | 13.81 | 13.70 | 0.03 | 0.22% | 13.56 | 13.85 | 29191 | 3988.39 | 1.92% |
| 2026-01-08 | 13.55 | 13.67 | 0.21 | 1.56% | 13.35 | 13.68 | 35081 | 4759.14 | 2.30% |
| 2026-01-07 | 13.60 | 13.46 | -0.09 | -0.66% | 13.35 | 13.60 | 32203 | 4339.00 | 2.12% |
| 2026-01-06 | 13.57 | 13.55 | -0.03 | -0.22% | 13.46 | 13.70 | 32449 | 4408.30 | 2.13% |
| 2026-01-05 | 13.43 | 13.58 | 0.14 | 1.04% | 13.43 | 13.82 | 31272 | 4262.05 | 2.05% |
| 2025-12-31 | 13.46 | 13.44 | -0.02 | -0.15% | 13.25 | 13.47 | 24331 | 3249.93 | 1.60% |
| 2025-12-30 | 13.40 | 13.46 | 0.00 | 0.00% | 13.35 | 13.63 | 20197 | 2724.18 | 1.33% |
| 2025-12-29 | 13.55 | 13.46 | -0.08 | -0.59% | 13.42 | 13.64 | 18785 | 2533.16 | 1.23% |
| 2025-12-26 | 13.53 | 13.54 | 0.01 | 0.07% | 13.50 | 13.72 | 24084 | 3267.58 | 1.58% |
| 2025-12-25 | 13.50 | 13.53 | 0.07 | 0.52% | 13.40 | 13.55 | 17492 | 2357.88 | 1.15% |
| 2025-12-24 | 13.45 | 13.46 | -0.08 | -0.59% | 13.41 | 13.64 | 13381 | 1807.59 | 0.88% |
| 2025-12-23 | 13.50 | 13.54 | -0.09 | -0.66% | 13.46 | 13.68 | 21261 | 2877.78 | 1.40% |
| 2025-12-22 | 13.65 | 13.63 | 0.01 | 0.07% | 13.57 | 13.75 | 24971 | 3404.31 | 1.64% |
| 2025-12-19 | 13.45 | 13.62 | 0.16 | 1.19% | 13.30 | 13.67 | 28714 | 3882.56 | 1.89% |
| 2025-12-18 | 13.35 | 13.46 | 0.09 | 0.67% | 13.25 | 13.62 | 26642 | 3591.67 | 1.75% |
| 2025-12-17 | 13.20 | 13.37 | 0.17 | 1.29% | 12.96 | 13.54 | 40140 | 5329.43 | 2.64% |
| 2025-12-16 | 13.60 | 13.20 | -0.37 | -2.73% | 13.18 | 13.60 | 22516 | 3001.70 | 1.48% |
| 2025-12-15 | 13.65 | 13.57 | -0.08 | -0.59% | 13.51 | 13.78 | 25128 | 3421.17 | 1.65% |
| 2025-12-12 | 14.05 | 13.65 | -0.36 | -2.57% | 13.59 | 14.09 | 38779 | 5356.52 | 2.55% |
| 2025-12-11 | 14.41 | 14.01 | -0.47 | -3.25% | 14.00 | 14.57 | 33691 | 4788.54 | 2.21% |
| 2025-12-10 | 14.51 | 14.48 | -0.19 | -1.30% | 14.39 | 14.66 | 28421 | 4119.96 | 1.87% |
| 2025-12-09 | 14.62 | 14.67 | 0.05 | 0.34% | 14.44 | 14.71 | 30778 | 4497.52 | 2.02% |
| 2025-12-08 | 14.79 | 14.62 | -0.17 | -1.15% | 14.51 | 14.97 | 47233 | 6914.79 | 3.10% |
| 2025-12-05 | 14.53 | 14.79 | 0.24 | 1.65% | 14.51 | 15.04 | 23076 | 3406.51 | 1.52% |
| 2025-12-04 | 14.65 | 14.55 | -0.23 | -1.56% | 14.40 | 14.78 | 27183 | 3947.96 | 1.79% |
| 2025-12-03 | 15.05 | 14.78 | -0.30 | -1.99% | 14.63 | 15.06 | 34686 | 5126.21 | 2.28% |
| 2025-12-02 | 15.18 | 15.08 | -0.13 | -0.85% | 14.96 | 15.21 | 29021 | 4370.81 | 1.91% |
| 2025-12-01 | 15.10 | 15.21 | 0.11 | 0.73% | 15.05 | 15.32 | 34805 | 5286.12 | 2.29% |
| 2025-11-28 | 14.78 | 15.10 | 0.23 | 1.55% | 14.78 | 15.10 | 31388 | 4712.02 | 2.06% |
| 2025-11-27 | 14.99 | 14.87 | -0.12 | -0.80% | 14.81 | 15.06 | 27673 | 4131.57 | 1.82% |
| 2025-11-26 | 14.84 | 14.99 | 0.13 | 0.87% | 14.84 | 15.20 | 33739 | 5066.53 | 2.22% |
| 2025-11-25 | 15.00 | 14.86 | 0.01 | 0.07% | 14.77 | 15.18 | 37779 | 5647.17 | 2.48% |
| 2025-11-24 | 14.42 | 14.85 | 0.50 | 3.48% | 14.32 | 14.98 | 53700 | 7861.14 | 3.53% |
上证大盘股票行情在线 K线走势图
上海三毛(600689)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
