三人行(605168)股票行情
三人行(605168)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 |
|---|
| 2025-04-25 | 26.25 | 26.36 | 0.28 | 1.07% | 26.14 | 26.75 | 20772 | 5498.48 | 0.99% |
| 2025-04-24 | 26.43 | 26.08 | -0.49 | -1.84% | 25.91 | 26.53 | 17377 | 4547.69 | 0.82% |
| 2025-04-23 | 26.55 | 26.57 | 0.18 | 0.68% | 26.39 | 26.79 | 15535 | 4132.99 | 0.74% |
| 2025-04-22 | 26.50 | 26.39 | -0.15 | -0.57% | 26.23 | 26.65 | 15908 | 4196.26 | 0.75% |
| 2025-04-21 | 26.42 | 26.54 | 0.39 | 1.49% | 25.90 | 26.59 | 16885 | 4463.94 | 0.80% |
| 2025-04-18 | 26.38 | 26.15 | -0.20 | -0.76% | 25.90 | 26.41 | 13400 | 3496.78 | 0.64% |
| 2025-04-17 | 26.16 | 26.35 | 0.20 | 0.76% | 25.83 | 26.69 | 19622 | 5184.43 | 0.93% |
| 2025-04-16 | 26.55 | 26.15 | -0.40 | -1.51% | 25.69 | 26.61 | 20448 | 5350.27 | 0.97% |
| 2025-04-15 | 26.62 | 26.55 | 0.00 | 0.00% | 26.38 | 26.86 | 21173 | 5635.14 | 1.00% |
| 2025-04-14 | 26.25 | 26.55 | 0.45 | 1.72% | 26.25 | 26.66 | 22951 | 6079.93 | 1.09% |
| 2025-04-11 | 26.00 | 26.10 | 0.02 | 0.08% | 25.67 | 26.38 | 24449 | 6392.98 | 1.16% |
| 2025-04-10 | 25.88 | 26.08 | 0.62 | 2.44% | 25.88 | 26.51 | 33774 | 8852.69 | 1.60% |
| 2025-04-09 | 24.86 | 25.46 | 0.35 | 1.39% | 23.20 | 25.53 | 45212 | 11106.12 | 2.14% |
| 2025-04-08 | 25.70 | 25.11 | -0.87 | -3.35% | 24.50 | 26.52 | 48631 | 12269.43 | 2.31% |
| 2025-04-07 | 26.50 | 25.98 | -2.89 | -10.01% | 25.98 | 27.49 | 29212 | 7667.77 | 1.39% |
| 2025-04-03 | 28.75 | 28.87 | -0.11 | -0.38% | 28.61 | 29.10 | 15538 | 4485.69 | 0.74% |
| 2025-04-02 | 28.80 | 28.98 | 0.18 | 0.63% | 28.78 | 29.17 | 15461 | 4486.38 | 0.73% |
| 2025-04-01 | 29.00 | 28.80 | -0.08 | -0.28% | 28.73 | 29.28 | 18738 | 5425.82 | 0.89% |
| 2025-03-31 | 29.69 | 28.88 | -0.86 | -2.89% | 28.71 | 29.69 | 25690 | 7469.26 | 1.22% |
| 2025-03-28 | 29.90 | 29.74 | -0.25 | -0.83% | 29.59 | 30.05 | 17979 | 5359.77 | 0.85% |
| 2025-03-27 | 29.93 | 29.99 | 0.07 | 0.23% | 29.41 | 30.13 | 20572 | 6131.31 | 0.98% |
| 2025-03-26 | 29.98 | 29.92 | -0.01 | -0.03% | 29.88 | 30.30 | 16837 | 5054.60 | 0.80% |
| 2025-03-25 | 30.07 | 29.93 | -0.11 | -0.37% | 29.78 | 30.08 | 16151 | 4830.76 | 0.77% |
| 2025-03-24 | 30.32 | 30.04 | -0.34 | -1.12% | 29.40 | 30.39 | 31540 | 9427.20 | 1.50% |
| 2025-03-21 | 30.76 | 30.38 | -0.38 | -1.24% | 30.15 | 30.84 | 24656 | 7517.13 | 1.17% |
| 2025-03-20 | 31.10 | 30.76 | -0.36 | -1.16% | 30.73 | 31.20 | 25143 | 7770.99 | 1.19% |
| 2025-03-19 | 31.38 | 31.12 | -0.28 | -0.89% | 30.90 | 31.38 | 26501 | 8219.92 | 1.26% |
| 2025-03-18 | 31.15 | 31.40 | 0.26 | 0.83% | 30.98 | 31.91 | 37427 | 11773.71 | 1.78% |
| 2025-03-17 | 30.95 | 31.14 | 0.21 | 0.68% | 30.81 | 31.37 | 35270 | 10980.03 | 1.67% |
| 2025-03-14 | 30.35 | 30.93 | 0.63 | 2.08% | 30.13 | 31.10 | 35093 | 10774.39 | 1.66% |
| 2025-03-13 | 31.00 | 30.30 | -0.61 | -1.97% | 30.06 | 31.00 | 30140 | 9164.78 | 1.43% |
| 2025-03-12 | 30.53 | 30.91 | 0.58 | 1.91% | 30.40 | 31.24 | 39274 | 12109.83 | 1.86% |
| 2025-03-11 | 29.90 | 30.33 | -0.05 | -0.16% | 29.80 | 30.34 | 22533 | 6798.51 | 1.07% |
| 2025-03-10 | 30.71 | 30.38 | -0.52 | -1.68% | 30.09 | 30.81 | 34129 | 10362.62 | 1.62% |
| 2025-03-07 | 31.52 | 30.90 | -0.60 | -1.90% | 30.71 | 31.52 | 41771 | 12984.22 | 1.98% |
| 2025-03-06 | 30.35 | 31.50 | 1.36 | 4.51% | 30.26 | 31.54 | 66462 | 20656.19 | 3.15% |
| 2025-03-05 | 30.18 | 30.14 | -0.20 | -0.66% | 29.84 | 30.46 | 28200 | 8476.48 | 1.34% |
| 2025-03-04 | 29.80 | 30.34 | 0.17 | 0.56% | 29.70 | 30.40 | 33381 | 10056.10 | 1.58% |
| 2025-03-03 | 29.63 | 30.17 | 0.69 | 2.34% | 29.25 | 30.96 | 55429 | 16831.97 | 2.63% |
| 2025-02-28 | 30.97 | 29.48 | -1.64 | -5.27% | 29.45 | 30.97 | 62610 | 18871.17 | 2.97% |
| 2025-02-27 | 31.43 | 31.12 | -0.33 | -1.05% | 30.52 | 31.68 | 44557 | 13860.95 | 2.11% |
| 2025-02-26 | 31.42 | 31.45 | 0.17 | 0.54% | 31.10 | 31.58 | 38778 | 12135.22 | 1.84% |
| 2025-02-25 | 31.71 | 31.28 | -0.82 | -2.55% | 31.10 | 31.88 | 50986 | 16048.11 | 2.42% |
| 2025-02-24 | 32.50 | 32.10 | -0.57 | -1.74% | 31.82 | 32.51 | 50027 | 16055.18 | 2.37% |
| 2025-02-21 | 32.24 | 32.67 | 0.22 | 0.68% | 31.76 | 32.77 | 63974 | 20683.54 | 3.03% |
| 2025-02-20 | 32.52 | 32.45 | -0.20 | -0.61% | 31.81 | 33.09 | 64412 | 20877.72 | 3.06% |
| 2025-02-19 | 32.08 | 32.65 | 0.57 | 1.78% | 31.72 | 32.71 | 51549 | 16714.57 | 2.45% |
| 2025-02-18 | 33.61 | 32.08 | -1.73 | -5.12% | 31.90 | 33.76 | 74448 | 24364.75 | 3.53% |
| 2025-02-17 | 34.67 | 33.81 | -0.59 | -1.72% | 33.50 | 34.84 | 77093 | 26253.86 | 3.66% |
| 2025-02-14 | 34.34 | 34.40 | 0.09 | 0.26% | 33.78 | 34.66 | 79287 | 27199.65 | 3.76% |
| 2025-02-13 | 33.95 | 34.31 | 0.56 | 1.66% | 33.85 | 34.87 | 101362 | 34831.25 | 4.81% |
| 2025-02-12 | 33.88 | 33.75 | -0.27 | -0.79% | 33.46 | 33.98 | 53587 | 18074.68 | 2.54% |
| 2025-02-11 | 33.60 | 34.02 | 0.13 | 0.38% | 33.20 | 34.45 | 76900 | 25995.88 | 3.65% |
| 2025-02-10 | 32.91 | 33.89 | 0.99 | 3.01% | 32.77 | 33.89 | 80623 | 26919.15 | 3.82% |
| 2025-02-07 | 32.72 | 32.90 | 0.04 | 0.12% | 32.17 | 33.47 | 85715 | 28240.87 | 4.07% |
| 2025-02-06 | 31.72 | 32.86 | 0.92 | 2.88% | 31.40 | 32.89 | 61947 | 20035.67 | 2.94% |
| 2025-02-05 | 31.70 | 31.94 | 0.73 | 2.34% | 31.54 | 32.44 | 52694 | 16862.00 | 2.50% |
| 2025-01-27 | 32.06 | 31.21 | -0.48 | -1.51% | 30.98 | 32.30 | 52735 | 16603.62 | 2.50% |
| 2025-01-24 | 30.16 | 31.69 | 1.49 | 4.93% | 29.99 | 31.74 | 86510 | 26904.42 | 4.10% |
| 2025-01-23 | 30.50 | 30.20 | -0.02 | -0.07% | 30.20 | 31.10 | 48921 | 15042.00 | 2.32% |
| 2025-01-22 | 30.61 | 30.22 | -0.87 | -2.80% | 30.00 | 30.94 | 42366 | 12878.70 | 2.01% |
| 2025-01-21 | 31.17 | 31.09 | 0.23 | 0.75% | 30.30 | 31.20 | 57027 | 17569.42 | 2.71% |
| 2025-01-20 | 31.58 | 30.86 | -1.12 | -3.50% | 30.70 | 31.93 | 77254 | 24004.74 | 3.66% |
| 2025-01-17 | 31.88 | 31.98 | 0.01 | 0.03% | 31.41 | 32.69 | 61920 | 19880.40 | 2.94% |
| 2025-01-16 | 31.34 | 31.97 | 0.59 | 1.88% | 31.30 | 33.31 | 86741 | 27976.54 | 4.11% |
| 2025-01-15 | 31.30 | 31.38 | 0.56 | 1.82% | 31.00 | 31.87 | 72661 | 22826.77 | 3.45% |
| 2025-01-14 | 28.90 | 30.82 | 2.22 | 7.76% | 28.78 | 30.83 | 76316 | 22842.57 | 3.62% |
| 2025-01-13 | 28.86 | 28.60 | -0.48 | -1.65% | 28.10 | 28.93 | 44466 | 12684.27 | 2.11% |
| 2025-01-10 | 30.62 | 29.08 | -1.84 | -5.95% | 29.00 | 31.20 | 58394 | 17581.48 | 2.77% |
| 2025-01-09 | 30.60 | 30.92 | 0.04 | 0.13% | 30.50 | 31.53 | 49693 | 15458.74 | 2.36% |
| 2025-01-08 | 30.99 | 30.88 | -0.62 | -1.97% | 29.60 | 31.36 | 65484 | 20025.97 | 3.11% |
| 2025-01-07 | 30.62 | 31.50 | 0.89 | 2.91% | 30.40 | 31.50 | 51323 | 15824.54 | 2.43% |
| 2025-01-06 | 31.11 | 30.61 | -1.08 | -3.41% | 30.25 | 31.69 | 54515 | 16871.65 | 2.59% |
| 2025-01-03 | 34.50 | 31.69 | -2.71 | -7.88% | 31.37 | 34.60 | 82031 | 26724.13 | 3.89% |
| 2025-01-02 | 35.35 | 34.40 | -1.52 | -4.23% | 34.19 | 36.19 | 69944 | 24557.51 | 3.29% |
| 2024-12-31 | 37.77 | 35.92 | -3.01 | -7.73% | 35.17 | 38.19 | 123056 | 45345.36 | 5.79% |
| 2024-12-30 | 40.00 | 38.93 | 0.53 | 1.38% | 38.80 | 42.00 | 141355 | 56476.48 | 6.65% |
| 2024-12-27 | 39.32 | 38.40 | -0.91 | -2.31% | 38.01 | 39.54 | 87280 | 33870.61 | 4.11% |
| 2024-12-26 | 38.72 | 39.31 | 0.02 | 0.05% | 38.72 | 39.53 | 79784 | 31304.38 | 3.75% |
| 2024-12-25 | 38.30 | 39.29 | 0.70 | 1.81% | 37.01 | 39.88 | 125953 | 49077.25 | 5.93% |
上证大盘股票行情在线 K线走势图
