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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 31.17 31.39 30.55 30.71 8.2M
2022-12-29 30.78 31.40 30.15 31.00 10.9M
2022-12-28 31.79 32.19 30.78 31.00 12.4M
2022-12-27 30.74 31.85 30.64 31.64 10.1M
2022-12-26 30.94 31.38 30.58 30.75 9.1M
2022-12-23 31.35 31.68 30.65 30.76 8.4M
2022-12-22 30.30 31.85 30.12 31.35 13.3M
2022-12-21 30.01 31.68 30.01 30.36 11.8M
2022-12-20 30.00 30.58 29.68 30.18 8.0M
2022-12-19 31.22 31.44 30.00 30.15 8.6M
2022-12-16 30.59 31.10 30.35 31.10 9.6M
2022-12-15 29.80 31.08 29.56 30.68 9.1M
2022-12-14 30.48 30.83 29.72 29.83 5.8M
2022-12-13 30.71 30.99 30.11 30.18 5.4M
2022-12-12 29.79 31.06 29.70 30.78 11.1M
2022-12-09 29.98 30.28 29.41 30.00 12.6M
2022-12-08 30.28 30.45 29.71 29.98 8.5M
2022-12-07 31.08 31.23 30.03 30.28 12.8M
2022-12-06 30.59 31.32 30.26 31.20 12.4M
2022-12-05 30.50 30.82 30.11 30.49 6.2M
2022-12-02 30.28 30.61 30.12 30.25 4.2M
2022-12-01 30.50 31.21 30.20 30.48 10.7M
2022-11-30 30.00 30.46 29.75 30.18 6.0M
2022-11-29 29.25 30.35 28.95 30.15 9.0M
2022-11-28 28.90 29.45 28.50 29.30 6.6M
2022-11-25 29.30 30.10 29.03 29.14 6.7M
2022-11-24 30.08 30.39 29.33 29.50 6.5M
2022-11-23 29.80 30.43 29.55 30.00 7.9M
2022-11-22 30.13 30.47 29.68 29.92 6.2M
2022-11-21 30.50 30.66 29.72 30.10 12.3M
2022-11-18 31.09 31.58 30.50 30.64 11.8M
2022-11-17 31.01 31.42 30.48 31.12 11.7M
2022-11-16 31.40 31.45 30.89 31.16 9.6M
2022-11-15 30.00 31.70 30.00 31.52 23.3M
2022-11-14 30.40 31.13 29.98 30.11 11.6M
2022-11-11 29.50 30.89 29.48 30.35 21.3M
2022-11-10 30.01 30.48 28.60 28.86 14.6M
2022-11-09 29.50 30.89 29.36 30.03 18.8M
2022-11-08 28.99 29.38 28.63 29.31 8.0M
2022-11-07 29.00 29.40 28.82 29.09 8.7M
2022-11-04 28.69 29.39 28.33 28.79 10.5M
2022-11-03 28.05 28.79 28.01 28.58 9.5M
2022-11-02 28.85 29.51 28.50 28.65 15.8M
2022-11-01 28.54 29.10 28.14 28.85 10.4M
2022-10-31 27.05 28.86 26.94 28.40 11.6M
2022-10-28 28.29 28.78 26.96 27.18 14.0M
2022-10-27 27.00 29.08 26.08 28.34 23.1M
2022-10-26 27.08 28.46 26.72 28.18 9.8M
2022-10-25 27.37 27.77 26.78 26.89 6.4M
2022-10-24 27.78 28.08 27.40 27.67 6.5M
2022-10-21 28.20 28.30 27.32 27.68 6.6M
2022-10-20 28.20 28.80 27.90 28.03 9.9M
2022-10-19 28.29 29.15 28.24 28.40 9.7M
2022-10-18 27.66 28.82 27.63 28.51 17.2M
2022-10-17 27.21 27.68 27.10 27.59 5.9M
2022-10-14 27.49 27.49 26.90 27.22 6.5M
2022-10-13 27.00 27.45 26.81 27.17 8.8M
2022-10-12 25.19 27.60 25.13 27.25 14.7M
2022-10-11 25.80 25.80 25.23 25.42 4.0M
2022-10-10 25.80 26.03 25.37 25.45 4.9M
2022-09-30 24.93 26.36 24.90 26.04 15.4M
2022-09-29 24.73 25.04 24.64 24.93 5.2M
2022-09-28 24.89 25.14 24.56 24.69 6.8M
2022-09-27 24.69 24.95 24.51 24.89 4.7M
2022-09-26 24.74 25.04 24.42 24.61 7.1M
2022-09-23 25.30 25.50 24.32 25.01 8.3M
2022-09-22 25.37 25.75 25.28 25.30 3.7M
2022-09-21 25.50 26.20 25.20 25.58 10.2M
2022-09-20 26.18 26.27 25.32 25.62 9.9M
2022-09-19 26.50 26.90 25.66 26.02 8.7M
2022-09-16 26.71 27.15 26.45 26.68 7.6M
2022-09-15 26.99 27.10 26.60 26.87 7.7M
2022-09-14 26.86 27.05 26.53 26.82 4.5M
2022-09-13 27.32 27.49 27.10 27.20 3.7M
2022-09-09 26.90 27.29 26.53 27.16 8.9M
2022-09-08 26.81 26.96 26.40 26.70 5.4M
2022-09-07 26.55 27.07 26.48 26.83 6.8M
2022-09-06 26.54 26.95 26.43 26.62 6.3M
2022-09-05 26.90 26.99 26.46 26.54 8.2M
2022-09-02 26.58 27.15 26.55 27.08 8.3M
2022-09-01 26.80 27.14 26.52 26.75 8.5M
2022-08-31 27.36 27.50 26.90 27.10 12.1M
2022-08-30 28.73 28.73 26.86 27.42 20.8M
2022-08-29 28.62 29.15 28.46 28.79 9.8M
2022-08-26 28.67 29.07 28.40 28.83 7.9M
2022-08-25 28.33 28.79 27.62 28.66 11.6M
2022-08-24 29.40 29.46 28.15 28.33 20.4M
2022-08-23 29.10 29.78 28.92 29.68 21.9M
2022-08-22 28.45 29.19 28.18 29.09 14.1M
2022-08-19 28.88 29.80 28.63 28.65 20.0M
2022-08-18 28.49 29.33 28.30 28.88 16.8M
2022-08-17 27.80 28.94 27.71 28.62 23.7M
2022-08-16 28.02 28.30 27.73 27.85 14.3M
2022-08-15 28.32 28.75 27.95 28.02 16.6M
2022-08-12 29.00 29.07 28.46 28.50 15.1M
2022-08-11 27.92 29.45 27.84 29.08 31.0M
2022-08-10 27.80 28.36 27.56 27.67 12.9M
2022-08-09 27.90 28.19 27.48 28.03 16.5M
2022-08-08 29.10 29.29 27.88 28.07 20.5M
2022-08-05 27.29 28.61 27.05 28.60 30.6M
2022-08-04 28.04 28.11 26.98 27.18 23.9M
2022-08-03 28.10 28.70 27.85 28.02 24.7M
2022-08-02 27.60 28.22 27.22 27.93 22.1M
2022-08-01 26.83 28.10 26.35 27.95 23.8M
2022-07-29 26.94 27.30 26.68 26.86 12.3M
2022-07-28 26.78 27.79 26.78 27.12 21.0M
2022-07-27 26.07 27.46 25.93 26.78 19.4M
2022-07-26 25.97 26.31 25.83 26.30 8.2M
2022-07-25 26.51 26.58 25.73 25.90 12.5M
2022-07-22 26.96 26.98 25.90 26.48 14.0M
2022-07-21 26.53 27.31 26.26 26.75 14.7M
2022-07-20 26.52 27.10 26.45 26.60 13.1M
2022-07-19 26.39 26.66 25.94 26.48 12.5M
2022-07-18 26.53 26.60 25.86 26.27 16.4M
2022-07-15 26.45 27.60 26.38 26.45 15.2M
2022-07-14 26.20 26.64 25.93 26.39 9.0M
2022-07-13 26.68 26.79 26.33 26.39 9.3M
2022-07-12 27.45 27.47 26.66 26.77 11.0M
2022-07-11 27.65 27.80 26.85 27.31 13.9M
2022-07-08 27.82 28.31 27.65 27.95 10.6M
2022-07-07 27.65 27.90 27.18 27.75 7.5M
2022-07-06 27.72 28.36 27.43 27.70 17.0M
2022-07-05 28.67 28.93 27.25 27.72 22.8M
2022-07-04 29.20 29.20 28.31 28.67 20.0M
2022-07-01 30.03 30.54 29.15 29.51 21.1M
2022-06-30 29.27 30.66 28.97 30.10 19.5M
2022-06-29 29.50 30.78 29.20 29.26 20.3M
2022-06-28 29.63 29.89 28.85 29.71 22.7M
2022-06-27 29.63 30.09 29.07 29.85 18.1M
2022-06-24 29.35 29.85 29.20 29.62 16.5M
2022-06-23 29.23 29.54 28.95 29.34 17.1M
2022-06-22 30.40 30.47 29.26 29.30 14.6M
2022-06-21 29.92 30.90 29.69 30.42 21.2M
2022-06-20 29.98 30.25 29.10 30.05 15.4M
2022-06-17 28.89 29.87 28.58 29.79 17.4M
2022-06-16 28.77 29.49 28.76 29.11 9.8M
2022-06-15 28.10 29.37 28.07 28.80 14.9M
2022-06-14 28.33 28.37 26.65 28.27 22.3M
2022-06-13 28.36 28.60 27.89 28.38 17.1M
2022-06-10 28.81 29.22 28.11 28.87 17.5M
2022-06-09 31.22 31.22 29.01 29.38 17.2M
2022-06-08 31.35 31.64 30.60 31.16 12.1M
2022-06-07 31.48 31.71 30.72 31.49 13.1M
2022-06-06 30.29 32.38 30.20 31.50 21.0M
2022-06-02 29.52 30.70 29.45 30.40 14.1M
2022-06-01 29.46 29.97 29.30 29.73 11.0M
2022-05-31 29.21 30.01 28.72 29.62 12.6M
2022-05-30 29.23 29.45 28.60 29.13 8.0M
2022-05-27 29.40 29.68 28.80 29.11 8.9M
2022-05-26 29.80 29.96 28.60 29.35 12.6M
2022-05-25 28.99 30.17 28.66 30.00 14.9M
2022-05-24 29.60 30.20 28.86 29.00 13.4M
2022-05-23 30.06 30.20 29.51 29.81 7.6M
2022-05-20 30.37 30.49 29.56 30.10 10.5M
2022-05-19 29.66 30.94 29.53 30.37 14.9M
2022-05-18 30.18 30.46 29.71 30.12 12.6M
2022-05-17 27.90 30.28 27.87 30.18 24.3M
2022-05-16 28.51 29.09 27.75 27.86 9.8M
2022-05-13 28.52 28.80 28.14 28.42 9.2M
2022-05-12 28.00 29.19 27.91 28.61 12.5M
2022-05-11 27.50 29.10 27.47 28.29 16.7M
2022-05-10 26.76 28.08 26.35 27.85 14.3M
2022-05-09 27.68 27.92 26.76 27.28 12.6M
2022-05-06 27.99 28.53 27.38 27.72 14.3M
2022-05-05 28.63 29.06 27.95 28.61 20.2M
2022-04-29 25.88 29.28 25.88 28.65 37.7M
2022-04-28 24.86 25.32 24.34 24.65 16.2M
2022-04-27 24.42 25.42 23.69 25.30 17.6M
2022-04-26 25.00 25.73 24.09 24.20 19.2M
2022-04-25 27.02 27.10 24.70 24.84 21.9M
2022-04-22 27.91 28.29 26.99 27.81 14.4M
2022-04-21 27.93 28.88 27.58 28.10 12.7M
2022-04-20 27.99 28.43 27.84 28.15 13.3M
2022-04-19 29.04 29.44 27.70 27.80 15.8M
2022-04-18 26.99 29.20 26.66 29.04 17.7M
2022-04-15 27.45 27.63 26.66 26.99 11.3M
2022-04-14 27.00 28.07 26.70 27.67 13.2M
2022-04-13 26.68 27.46 26.32 26.94 9.6M
2022-04-12 26.31 26.88 25.90 26.78 11.2M
2022-04-11 27.27 27.47 26.33 26.39 10.8M
2022-04-08 27.68 28.15 27.09 27.63 10.3M
2022-04-07 27.59 28.27 27.27 27.58 9.5M
2022-04-06 28.40 28.43 27.23 27.67 13.3M
2022-04-01 27.99 28.40 27.74 28.24 8.1M
2022-03-31 28.51 28.80 27.83 27.99 8.0M
2022-03-30 27.75 28.60 27.53 28.49 12.2M
2022-03-29 28.43 28.60 27.40 27.42 10.8M
2022-03-28 28.68 28.70 28.02 28.35 9.2M
2022-03-25 29.58 29.92 28.84 28.88 9.8M
2022-03-24 30.40 30.40 29.53 29.74 10.7M
2022-03-23 30.30 31.25 30.19 30.62 15.3M
2022-03-22 29.92 30.32 29.30 30.09 15.7M
2022-03-21 29.72 29.86 29.02 29.55 15.7M
2022-03-18 30.00 30.29 29.02 29.64 11.2M
2022-03-17 29.95 30.78 29.53 30.11 17.4M
2022-03-16 29.30 29.78 27.66 29.45 23.4M
2022-03-15 30.01 30.30 28.78 28.85 14.6M
2022-03-14 31.00 31.44 30.20 30.37 10.5M
2022-03-11 31.21 31.76 30.60 31.47 9.3M
2022-03-10 31.96 32.15 31.42 31.82 12.9M
2022-03-09 31.21 32.00 29.80 31.11 18.6M
2022-03-08 32.94 32.94 30.89 31.01 20.0M
2022-03-07 33.48 33.91 32.41 32.50 11.6M
2022-03-04 33.68 34.36 33.50 33.66 5.3M
2022-03-03 34.69 34.70 33.74 33.80 7.7M
2022-03-02 34.41 34.67 33.91 34.52 9.6M
2022-03-01 34.85 34.98 34.15 34.39 10.6M
2022-02-28 35.20 35.33 34.61 34.85 7.5M
2022-02-25 35.04 35.80 34.90 35.28 10.4M
2022-02-24 35.00 35.65 34.10 34.61 12.5M
2022-02-23 33.65 35.49 33.60 35.17 18.9M
2022-02-22 34.00 34.10 33.38 33.65 11.2M
2022-02-21 34.45 34.75 33.93 34.20 10.7M
2022-02-18 34.63 34.98 34.46 34.60 7.0M
2022-02-17 35.64 35.64 34.82 34.92 9.2M
2022-02-16 35.45 35.92 34.56 35.35 15.5M
2022-02-15 34.78 35.47 34.08 35.32 14.9M
2022-02-14 35.00 35.23 34.33 34.64 14.4M
2022-02-11 36.61 36.63 35.09 35.19 16.0M
2022-02-10 37.15 37.37 36.46 36.61 11.3M
2022-02-09 37.00 37.69 36.30 37.10 9.8M
2022-02-08 37.56 37.56 36.35 37.00 7.9M
2022-02-07 38.80 38.88 36.86 37.37 14.6M
2022-01-28 35.89 38.41 35.89 38.00 22.4M
2022-01-27 38.88 39.20 37.64 37.92 16.1M
2022-01-26 39.10 39.55 38.54 38.96 10.5M
2022-01-25 38.96 40.08 38.85 39.10 13.5M
2022-01-24 39.90 39.90 38.58 39.07 16.7M
2022-01-21 40.22 40.38 39.43 39.63 8.0M
2022-01-20 40.96 41.13 39.85 40.16 12.2M
2022-01-19 41.60 41.75 40.70 40.96 7.7M
2022-01-18 41.68 43.28 41.26 41.75 8.3M
2022-01-17 41.62 42.33 41.08 41.65 11.8M
2022-01-14 41.60 42.23 41.22 41.73 7.3M
2022-01-13 42.10 42.70 41.57 41.80 4.6M
2022-01-12 41.22 42.42 40.70 42.21 9.7M
2022-01-11 41.75 41.85 40.82 41.07 9.5M
2022-01-10 41.99 42.30 41.60 41.95 10.3M
2022-01-07 42.37 43.32 42.11 42.30 12.9M
2022-01-06 42.61 43.28 42.02 42.66 8.9M
2022-01-05 43.83 44.39 42.51 42.92 11.2M
2022-01-04 44.31 45.30 43.91 44.00 10.4M