三环集团

300408
🏛️ 中国 →
45.68
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 47.49 47.69 46.88 47.03 2,018.3K
09:35 47.05 47.05 46.81 46.82 868.7K
09:40 46.82 47.00 46.73 46.74 872.1K
09:45 46.75 46.90 46.63 46.81 1,154.2K
09:50 46.80 46.81 46.13 46.34 1,506.0K
09:55 46.37 46.38 46.16 46.27 1,517.7K
10:00 46.31 46.44 46.16 46.25 820.8K
10:05 46.26 46.38 46.08 46.38 798.5K
10:10 46.38 46.38 46.16 46.16 585.1K
10:15 46.16 46.29 46.04 46.07 837.7K
10:20 46.06 46.11 45.87 46.01 1,324.5K
10:25 46.08 46.17 45.94 46.01 549.3K
10:30 46.02 46.10 45.97 46.05 605.1K
10:35 46.08 46.08 45.86 45.97 502.1K
10:40 45.97 46.00 45.81 45.95 641.8K
10:45 46.06 46.24 45.96 45.97 600.0K
10:50 46.00 46.10 45.95 46.02 423.9K
10:55 46.03 46.14 45.98 46.06 360.4K
11:00 46.07 46.31 46.06 46.26 467.8K
11:05 46.27 46.27 46.03 46.04 509.1K
11:10 46.06 46.18 45.90 45.99 696.3K
11:15 46.00 46.10 45.91 45.93 402.7K
11:20 45.95 46.01 45.88 45.96 351.7K
11:25 46.00 46.19 45.91 46.05 204.0K
13:00 46.05 46.11 45.94 45.98 305.7K
13:05 45.99 46.07 45.91 46.07 219.2K
13:10 46.00 46.07 45.89 45.89 507.9K
13:15 45.91 46.02 45.85 45.97 687.7K
13:20 45.97 46.16 45.97 46.11 640.8K
13:25 46.15 46.20 46.00 46.12 715.0K
13:30 46.15 46.15 45.91 45.99 544.5K
13:35 45.98 46.02 45.81 45.83 593.9K
13:40 45.83 45.87 45.75 45.80 559.5K
13:45 45.79 45.98 45.78 45.95 426.8K
13:50 45.94 45.94 45.76 45.82 373.2K
13:55 45.84 45.90 45.74 45.79 281.7K
14:00 45.77 45.81 45.70 45.73 446.5K
14:05 45.73 45.78 45.58 45.74 653.9K
14:10 45.69 45.69 45.53 45.53 419.1K
14:15 45.53 45.69 45.53 45.67 474.2K
14:20 45.64 45.91 45.64 45.77 521.4K
14:25 45.76 45.80 45.56 45.68 469.7K
14:30 45.63 45.76 45.40 45.47 940.8K
14:35 45.46 45.60 45.39 45.40 765.7K
14:40 45.38 45.77 45.38 45.69 797.5K
14:45 45.67 45.82 45.62 45.70 649.3K
14:50 45.75 45.75 45.58 45.70 619.4K
14:55 45.66 45.73 45.61 45.62 194.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 47.55 47.78 45.38 45.68 31.6M
2025-09-25 47.85 47.99 46.00 47.61 36.5M
2025-09-24 48.20 48.68 47.40 48.32 32.8M
2025-09-23 50.97 52.00 48.09 50.00 43.7M
2025-09-22 48.78 51.00 48.68 49.70 50.9M
2025-09-19 45.33 51.98 45.08 48.33 61.5M
2025-09-18 46.85 47.21 44.50 45.30 41.9M
2025-09-17 44.00 47.20 43.70 45.49 53.6M
2025-09-16 41.83 42.30 41.18 42.15 18.8M
2025-09-15 42.40 42.59 40.91 41.40 25.3M
2025-09-12 42.92 43.68 42.38 42.58 30.9M
2025-09-11 43.87 45.05 42.66 43.57 54.0M
2025-09-10 40.02 42.10 39.97 41.10 42.7M
2025-09-09 40.18 40.22 38.88 39.15 15.5M
2025-09-08 39.86 40.48 39.54 40.09 18.8M
2025-09-05 38.86 40.05 38.29 39.97 25.0M
2025-09-04 40.39 41.24 37.94 38.48 29.9M
2025-09-03 41.31 41.59 39.81 40.13 23.7M
2025-09-02 43.41 43.77 40.70 41.14 36.3M
2025-09-01 43.62 44.00 42.73 43.64 38.6M
2025-08-29 45.42 45.65 43.61 44.22 39.1M
2025-08-28 42.35 44.28 42.28 44.21 33.4M
2025-08-27 42.82 44.25 42.40 42.53 35.6M
2025-08-26 42.65 43.55 42.45 42.81 20.8M
2025-08-25 44.16 44.50 42.24 42.85 39.5M
2025-08-22 42.00 43.85 41.92 43.75 31.6M
2025-08-21 43.00 43.55 41.97 42.25 27.3M
2025-08-20 42.75 43.64 41.56 42.71 46.0M
2025-08-19 43.77 44.28 42.62 43.80 47.4M
2025-08-18 44.00 45.50 43.31 43.89 80.9M
2025-08-15 42.05 43.70 41.79 42.63 82.8M
2025-08-14 44.03 45.68 41.88 42.00 120.9M
2025-08-13 36.69 41.50 36.50 40.66 96.1M
2025-08-12 34.98 35.77 34.85 35.20 12.5M
2025-08-11 34.31 35.23 34.27 34.90 16.4M
2025-08-08 34.33 34.77 34.12 34.31 10.5M
2025-08-07 34.62 34.86 34.22 34.32 10.6M
2025-08-06 34.50 35.23 34.39 34.57 14.4M
2025-08-05 33.69 34.58 33.58 34.57 20.8M
2025-08-04 33.47 33.67 33.17 33.56 11.8M
2025-08-01 33.10 33.95 33.04 33.63 17.6M
2025-07-31 33.89 34.29 32.94 33.09 17.6M
2025-07-30 34.23 34.59 33.74 33.90 19.3M
2025-07-29 33.65 34.75 33.46 34.22 25.3M
2025-07-28 33.87 33.94 33.34 33.65 10.7M
2025-07-25 33.74 34.15 33.50 33.76 14.7M
2025-07-24 33.48 33.98 33.22 33.79 18.8M
2025-07-23 33.40 33.66 32.93 33.44 17.9M
2025-07-22 33.53 34.10 33.36 33.44 17.6M
2025-07-21 32.75 34.40 32.71 33.62 30.2M
2025-07-18 33.09 33.18 32.34 32.45 18.9M
2025-07-17 32.10 33.11 31.98 33.11 21.1M
2025-07-16 31.88 32.59 31.62 32.14 18.0M
2025-07-15 31.90 32.48 31.66 31.83 14.1M
2025-07-14 31.84 32.28 31.75 31.95 12.4M
2025-07-11 31.65 32.10 31.51 31.87 14.8M
2025-07-10 31.84 31.99 31.30 31.69 15.7M
2025-07-09 32.21 32.73 31.81 31.89 15.7M
2025-07-08 31.73 32.63 31.65 32.21 19.9M
2025-07-07 32.90 33.10 31.66 31.73 27.0M
2025-07-04 33.08 33.36 32.89 32.97 13.6M
2025-07-03 32.60 33.37 32.44 33.22 19.8M
2025-07-02 32.79 32.83 32.43 32.48 9.6M
2025-07-01 33.29 33.42 32.72 32.79 13.5M
2025-06-30 32.32 33.60 32.32 33.40 26.6M
2025-06-27 32.01 32.50 31.77 32.20 15.7M
2025-06-26 32.46 32.70 31.89 31.93 17.3M
2025-06-25 32.23 32.56 31.88 32.49 14.4M
2025-06-24 32.08 32.43 31.93 32.32 9.2M
2025-06-23 31.87 32.99 31.75 32.04 12.4M
2025-06-20 31.79 32.19 31.50 31.90 8.6M
2025-06-19 31.62 32.10 31.57 31.86 11.4M
2025-06-18 31.40 32.13 31.32 31.66 10.5M
2025-06-17 32.20 32.29 31.50 31.54 9.2M
2025-06-16 31.65 32.27 31.58 32.09 8.8M
2025-06-13 32.32 32.40 31.61 31.95 14.5M
2025-06-12 32.75 32.98 32.38 32.41 9.7M
2025-06-11 32.82 33.30 32.69 32.82 10.4M
2025-06-10 33.46 33.53 32.65 32.78 10.6M
2025-06-09 33.19 33.50 32.83 33.46 10.0M
2025-06-06 33.63 33.87 33.03 33.12 10.0M
2025-06-05 33.23 33.92 32.91 33.60 13.3M
2025-06-04 32.65 33.32 32.41 33.15 14.3M
2025-06-03 32.55 33.07 32.41 32.56 10.9M
2025-05-30 32.59 32.95 32.35 32.70 9.6M
2025-05-29 32.00 32.77 31.93 32.67 10.5M
2025-05-28 32.01 32.41 31.93 32.12 6.3M
2025-05-27 32.46 32.52 31.98 32.01 12.4M
2025-05-26 32.71 32.95 32.35 32.46 12.3M
2025-05-23 33.38 33.40 32.85 32.88 8.3M
2025-05-22 33.12 33.95 33.00 33.38 12.2M
2025-05-21 33.46 33.57 33.14 33.26 8.6M
2025-05-20 33.89 33.96 33.42 33.46 14.2M
2025-05-19 33.98 34.07 33.53 33.89 7.8M
2025-05-16 34.62 34.65 33.90 33.94 11.2M
2025-05-15 34.92 35.36 34.61 34.64 8.1M
2025-05-14 35.00 35.36 34.34 35.00 11.0M
2025-05-13 34.70 35.78 34.58 35.04 17.5M
2025-05-12 34.08 34.38 33.66 34.13 10.1M
2025-05-09 34.60 34.73 33.83 33.91 12.9M
2025-05-08 34.70 34.96 34.43 34.79 11.8M
2025-05-07 34.66 35.30 34.55 34.88 15.4M
2025-05-06 34.99 35.44 34.21 34.28 14.9M
2025-04-30 34.64 34.90 34.15 34.31 9.2M
2025-04-29 35.16 35.16 33.20 34.67 18.2M
2025-04-28 35.32 35.98 35.16 35.36 6.9M
2025-04-25 35.63 35.75 35.04 35.31 7.0M
2025-04-24 36.23 36.29 35.41 35.62 9.0M
2025-04-23 36.04 36.53 35.98 36.22 7.8M
2025-04-22 36.35 36.61 36.02 36.04 7.2M
2025-04-21 35.98 36.72 35.86 36.47 6.8M
2025-04-18 35.43 36.21 35.34 36.04 5.6M
2025-04-17 35.30 35.90 35.12 35.43 6.7M
2025-04-16 36.28 36.63 35.01 35.43 11.5M
2025-04-15 36.64 36.80 36.05 36.60 6.0M
2025-04-14 36.46 36.80 36.02 36.58 9.2M
2025-04-11 35.24 36.37 34.80 35.92 12.7M
2025-04-10 34.71 35.89 34.48 34.90 14.6M
2025-04-09 33.67 35.59 32.68 34.00 20.6M
2025-04-08 36.08 36.20 33.38 33.84 26.7M
2025-04-07 36.78 37.00 34.33 35.20 26.0M
2025-04-03 39.75 39.75 37.80 38.08 15.3M
2025-04-02 39.58 39.88 39.30 39.51 5.9M
2025-04-01 39.78 40.11 39.25 39.38 10.7M
2025-03-31 38.85 39.85 38.74 39.64 13.0M
2025-03-28 39.35 39.90 38.70 38.85 9.4M
2025-03-27 39.21 39.74 38.88 39.44 7.4M
2025-03-26 39.05 39.69 38.95 39.26 9.7M
2025-03-25 38.15 39.98 38.14 39.10 21.5M
2025-03-24 37.94 38.45 37.75 38.14 9.6M
2025-03-21 38.41 39.09 37.85 37.97 11.0M
2025-03-20 38.49 38.75 38.20 38.41 5.6M
2025-03-19 39.03 39.25 38.18 38.42 11.0M
2025-03-18 38.62 39.28 38.54 39.01 9.2M
2025-03-17 39.24 39.48 38.42 38.63 10.8M
2025-03-14 38.50 39.50 38.50 39.05 12.7M
2025-03-13 38.61 38.82 37.90 38.50 9.3M
2025-03-12 39.20 39.36 38.46 38.60 11.8M
2025-03-11 39.10 39.44 38.73 39.20 8.2M
2025-03-10 39.92 40.07 38.91 39.35 14.6M
2025-03-07 40.20 41.35 39.95 40.30 13.6M
2025-03-06 39.90 40.88 39.86 40.27 13.6M
2025-03-05 39.59 40.46 39.43 39.88 12.2M
2025-03-04 39.88 40.29 39.41 39.57 12.9M
2025-03-03 39.26 41.13 38.87 40.10 20.6M
2025-02-28 40.60 40.60 38.78 38.90 17.9M
2025-02-27 38.99 41.00 38.99 40.60 28.5M
2025-02-26 38.66 39.13 38.14 38.41 12.0M
2025-02-25 39.39 40.00 38.30 38.57 18.4M
2025-02-24 39.31 40.30 39.00 40.07 20.6M
2025-02-21 39.14 39.79 38.55 39.65 16.1M
2025-02-20 37.86 39.06 37.66 38.88 13.1M
2025-02-19 37.44 38.14 37.12 37.74 9.5M
2025-02-18 38.32 38.39 36.99 37.24 12.5M
2025-02-17 38.20 38.99 37.87 38.21 13.2M
2025-02-14 38.59 38.75 37.88 38.20 10.1M
2025-02-13 39.19 39.70 38.68 38.69 12.5M
2025-02-12 38.35 39.43 38.23 39.31 16.4M
2025-02-11 38.18 38.98 37.98 38.38 10.5M
2025-02-10 37.81 38.48 37.44 38.34 13.0M
2025-02-07 38.60 38.86 37.47 37.85 22.2M
2025-02-06 37.70 38.93 37.45 38.77 13.6M
2025-02-05 38.10 38.29 37.40 37.77 9.5M
2025-01-27 38.80 39.04 37.88 37.90 13.9M
2025-01-24 37.41 38.76 37.29 38.64 17.1M
2025-01-23 38.00 38.11 37.30 37.43 10.3M
2025-01-22 37.83 38.08 37.05 37.77 9.0M
2025-01-21 37.64 38.13 37.12 37.95 11.4M
2025-01-20 37.94 38.21 37.37 37.49 12.0M
2025-01-17 36.50 38.50 36.36 37.87 17.2M
2025-01-16 36.98 37.23 36.21 36.32 8.8M
2025-01-15 37.00 37.66 36.55 36.87 11.9M
2025-01-14 36.47 37.46 35.65 37.00 18.6M
2025-01-13 37.22 37.68 36.28 36.50 8.3M
2025-01-10 37.50 38.06 37.39 37.39 9.3M
2025-01-09 36.95 38.37 36.76 37.79 15.2M
2025-01-08 36.98 37.25 36.00 36.93 9.9M
2025-01-07 36.50 37.30 36.30 37.01 13.5M
2025-01-06 36.42 36.69 35.91 36.30 12.5M
2025-01-03 36.96 37.25 36.31 36.42 13.8M
2025-01-02 38.51 38.75 36.78 37.03 17.0M