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
2023-12-29 28.94 29.78 28.87 29.45 13.0M
2023-12-28 28.67 29.29 28.60 28.93 8.4M
2023-12-27 28.35 28.73 28.18 28.65 4.7M
2023-12-26 29.00 29.00 28.16 28.36 7.0M
2023-12-25 28.56 29.09 28.52 29.00 4.9M
2023-12-22 28.40 28.84 28.35 28.68 6.2M
2023-12-21 28.30 28.54 28.00 28.52 6.4M
2023-12-20 28.90 29.08 28.30 28.35 7.8M
2023-12-19 29.00 29.20 28.68 28.93 9.4M
2023-12-18 28.86 29.39 28.51 29.08 7.6M
2023-12-15 28.56 29.06 28.33 28.89 9.8M
2023-12-14 28.53 28.88 28.36 28.40 8.0M
2023-12-13 29.00 29.08 28.40 28.44 7.5M
2023-12-12 28.92 29.30 28.81 29.08 6.3M
2023-12-11 29.11 29.11 28.35 28.98 8.6M
2023-12-08 28.43 29.26 28.39 29.14 14.6M
2023-12-07 28.39 28.64 28.09 28.42 8.2M
2023-12-06 28.56 28.77 28.32 28.41 6.5M
2023-12-05 29.02 29.19 28.65 28.66 5.8M
2023-12-04 29.50 29.80 29.19 29.22 5.8M
2023-12-01 29.58 29.70 28.89 29.52 6.0M
2023-11-30 29.50 29.70 29.13 29.32 6.2M
2023-11-29 29.54 29.80 29.42 29.60 4.6M
2023-11-28 29.59 29.95 29.41 29.65 6.7M
2023-11-27 29.51 29.72 29.30 29.65 5.7M
2023-11-24 29.71 29.87 29.46 29.70 6.5M
2023-11-23 29.80 30.01 29.55 29.71 9.4M
2023-11-22 30.21 30.34 29.86 29.86 5.7M
2023-11-21 30.49 30.72 30.21 30.32 6.3M
2023-11-20 30.99 30.99 30.15 30.47 10.0M
2023-11-17 30.47 31.18 30.42 31.03 8.9M
2023-11-16 30.55 30.65 30.36 30.50 4.8M
2023-11-15 30.80 30.95 30.24 30.60 8.6M
2023-11-14 31.03 31.28 30.42 30.54 9.5M
2023-11-13 31.17 31.32 30.83 31.22 6.3M
2023-11-10 31.00 31.23 30.83 30.87 5.3M
2023-11-09 31.83 31.96 31.00 31.14 8.0M
2023-11-08 31.97 32.40 31.53 31.75 7.8M
2023-11-07 32.68 32.77 31.68 31.86 9.7M
2023-11-06 31.77 32.68 31.42 32.46 19.2M
2023-11-03 30.54 31.36 30.49 31.14 7.9M
2023-11-02 30.60 31.19 30.52 30.60 9.6M
2023-11-01 30.86 30.97 30.35 30.58 7.5M
2023-10-31 30.97 31.37 30.52 30.86 8.8M
2023-10-30 29.56 31.31 29.42 30.95 18.8M
2023-10-27 29.37 29.80 28.75 29.71 14.4M
2023-10-26 31.11 31.55 27.85 29.37 33.5M
2023-10-25 31.57 31.68 31.05 31.53 6.3M
2023-10-24 30.95 31.40 30.51 31.31 7.5M
2023-10-23 30.92 31.21 30.50 30.85 5.5M
2023-10-20 31.66 31.89 30.96 31.08 6.3M
2023-10-19 31.70 32.07 31.59 31.67 5.9M
2023-10-18 32.31 32.50 31.66 32.28 5.2M
2023-10-17 32.50 32.78 32.18 32.40 7.5M
2023-10-16 32.80 32.90 32.20 32.28 7.5M
2023-10-13 32.10 33.10 31.97 32.68 10.4M
2023-10-12 32.47 32.95 32.00 32.16 10.9M
2023-10-11 31.66 32.38 31.40 32.31 8.8M
2023-10-10 30.90 31.83 30.73 31.59 7.2M
2023-10-09 30.89 31.20 30.21 30.76 5.9M
2023-09-28 30.55 31.15 30.28 31.00 7.4M
2023-09-27 30.51 30.60 30.28 30.37 4.3M
2023-09-26 30.62 30.90 30.30 30.50 4.9M
2023-09-25 30.70 30.77 30.15 30.61 6.3M
2023-09-22 31.00 31.06 30.28 30.77 7.6M
2023-09-21 30.98 31.15 30.80 31.00 4.3M
2023-09-20 30.63 31.20 30.63 30.98 5.6M
2023-09-19 30.52 30.81 30.23 30.63 5.1M
2023-09-18 30.87 31.00 30.50 30.61 4.9M
2023-09-15 31.30 31.46 30.77 31.03 6.5M
2023-09-14 31.48 31.65 31.07 31.26 4.5M
2023-09-13 31.81 32.00 31.25 31.65 3.7M
2023-09-12 31.71 32.05 31.65 31.91 3.6M
2023-09-11 31.70 32.10 31.61 31.77 5.9M
2023-09-08 31.20 32.09 31.13 31.98 5.0M
2023-09-07 31.82 31.84 31.28 31.35 5.8M
2023-09-06 31.92 32.01 31.65 31.85 3.2M
2023-09-05 31.98 32.49 31.76 31.85 5.1M
2023-09-04 32.35 32.50 31.65 31.93 4.4M
2023-09-01 32.40 32.54 31.62 31.97 5.7M
2023-08-31 31.61 32.84 31.51 32.11 10.8M
2023-08-30 31.00 32.50 30.88 31.60 15.9M
2023-08-29 30.18 31.06 30.05 30.70 7.9M
2023-08-28 31.00 31.30 30.10 30.34 6.6M
2023-08-25 29.90 30.17 29.56 29.89 4.8M
2023-08-24 30.55 30.78 29.92 29.93 8.8M
2023-08-23 30.80 31.15 30.50 30.51 4.9M
2023-08-22 30.76 31.08 30.31 30.94 4.8M
2023-08-21 31.47 31.67 30.66 30.70 5.0M
2023-08-18 31.71 32.00 31.43 31.46 3.6M
2023-08-17 31.19 31.98 31.01 31.82 5.1M
2023-08-16 31.64 31.73 31.05 31.16 5.7M
2023-08-15 31.90 32.50 31.33 31.73 7.1M
2023-08-14 32.00 32.38 31.81 31.98 4.8M
2023-08-11 32.61 33.06 32.17 32.28 5.1M
2023-08-10 32.28 32.75 32.17 32.63 4.4M
2023-08-09 32.68 32.70 32.06 32.28 6.2M
2023-08-08 33.20 33.26 32.50 32.64 7.9M
2023-08-07 32.58 33.25 32.50 33.16 8.8M
2023-08-04 32.50 32.87 32.25 32.66 6.0M
2023-08-03 32.62 32.71 32.33 32.50 3.8M
2023-08-02 32.70 33.01 32.30 32.72 7.1M
2023-08-01 32.68 33.16 32.37 32.88 9.1M
2023-07-31 32.19 33.98 32.05 32.51 15.9M
2023-07-28 31.13 32.30 31.13 32.19 9.3M
2023-07-27 31.55 31.79 31.14 31.28 6.0M
2023-07-26 32.09 32.17 31.42 31.58 7.4M
2023-07-25 32.00 32.36 31.48 32.22 8.4M
2023-07-24 31.97 32.80 31.71 31.96 12.5M
2023-07-21 31.55 32.45 31.45 32.07 9.4M
2023-07-20 31.81 32.09 31.48 31.53 8.2M
2023-07-19 31.90 32.10 31.50 31.74 8.3M
2023-07-18 32.17 32.58 31.61 31.91 8.1M
2023-07-17 31.20 32.10 30.62 32.02 13.2M
2023-07-14 31.88 31.92 31.38 31.56 8.5M
2023-07-13 30.58 32.00 30.20 31.65 17.0M
2023-07-12 30.79 31.23 30.46 30.50 6.7M
2023-07-11 30.33 31.18 30.02 30.83 12.5M
2023-07-10 30.30 30.62 29.99 30.16 8.7M
2023-07-07 30.54 30.54 29.96 30.37 6.4M
2023-07-06 29.90 31.29 29.82 30.46 13.5M
2023-07-05 30.21 30.38 29.88 30.00 7.5M
2023-07-04 29.20 30.28 28.93 30.20 11.6M
2023-07-03 29.42 29.53 29.02 29.20 6.7M
2023-06-30 29.33 29.53 28.81 29.35 6.8M
2023-06-29 29.45 29.54 29.11 29.33 6.9M
2023-06-28 29.61 29.72 29.11 29.36 5.0M
2023-06-27 29.76 29.93 29.20 29.72 7.1M
2023-06-26 29.90 30.45 29.60 29.75 9.2M
2023-06-21 30.60 30.95 30.17 30.23 8.6M
2023-06-20 30.30 31.08 29.96 30.75 12.3M
2023-06-19 30.22 30.45 29.71 30.25 8.9M
2023-06-16 29.65 30.22 29.52 30.00 7.7M
2023-06-15 30.20 30.36 29.48 29.60 9.7M
2023-06-14 29.81 30.50 29.58 30.21 7.5M
2023-06-13 28.80 29.89 28.70 29.84 10.9M
2023-06-12 28.68 29.07 28.25 28.88 8.9M
2023-06-09 28.98 29.07 28.53 28.77 9.2M
2023-06-08 29.27 29.32 28.79 28.84 10.9M
2023-06-07 29.29 29.50 29.01 29.23 6.2M
2023-06-06 29.80 30.05 29.34 29.35 10.2M
2023-06-05 29.90 30.04 29.47 29.79 6.2M
2023-06-02 30.30 30.31 29.33 29.78 9.2M
2023-06-01 30.01 30.39 29.68 30.08 6.3M
2023-05-31 30.60 30.87 29.90 30.15 11.4M
2023-05-30 30.87 31.31 30.21 30.68 6.8M
2023-05-29 31.00 31.18 30.32 30.98 8.2M
2023-05-26 30.50 31.02 30.36 30.92 7.7M
2023-05-25 30.46 30.86 29.90 30.32 9.0M
2023-05-24 30.81 31.18 30.51 30.51 5.3M
2023-05-23 30.86 31.42 30.85 30.93 10.8M
2023-05-22 30.58 30.98 30.24 30.86 7.3M
2023-05-19 29.87 30.70 29.84 30.45 8.5M
2023-05-18 29.94 30.24 29.54 29.75 6.1M
2023-05-17 30.47 30.93 29.85 29.94 7.1M
2023-05-16 30.00 30.52 29.93 30.35 9.0M
2023-05-15 28.71 30.14 28.30 29.93 12.7M
2023-05-12 28.88 29.15 28.75 28.75 5.5M
2023-05-11 28.60 29.15 28.60 28.89 7.3M
2023-05-10 29.01 29.23 28.18 28.56 12.5M
2023-05-09 29.40 29.76 28.88 29.08 8.7M
2023-05-08 29.50 29.70 29.15 29.21 6.9M
2023-05-05 30.00 30.20 29.45 29.50 7.0M
2023-05-04 30.25 30.50 29.45 30.16 11.4M
2023-04-28 29.01 30.60 29.01 30.25 17.2M
2023-04-27 28.92 30.30 28.83 29.27 10.4M
2023-04-26 29.67 29.97 28.90 29.08 13.2M
2023-04-25 29.90 30.50 29.48 29.87 14.1M
2023-04-24 31.18 31.50 29.78 30.00 16.9M
2023-04-21 32.56 32.58 31.10 31.12 12.6M
2023-04-20 32.09 33.70 31.90 32.55 19.5M
2023-04-19 32.42 32.93 31.98 32.09 9.4M
2023-04-18 32.68 33.18 32.15 32.66 9.2M
2023-04-17 32.70 34.00 32.70 32.97 16.4M
2023-04-14 32.92 33.15 32.18 32.97 12.9M
2023-04-13 33.51 33.78 32.80 32.92 9.9M
2023-04-12 33.28 34.17 32.72 33.78 22.2M
2023-04-11 32.91 33.44 32.61 33.10 13.4M
2023-04-10 33.60 33.79 32.68 33.14 15.3M
2023-04-07 32.82 33.49 32.63 33.09 15.4M
2023-04-06 32.40 33.43 32.03 32.76 23.0M
2023-04-04 32.01 32.94 31.93 32.50 32.8M
2023-04-03 33.44 34.84 32.55 32.97 65.4M
2023-03-31 30.39 30.60 29.91 30.10 12.5M
2023-03-30 30.04 30.52 29.66 30.39 18.4M
2023-03-29 29.26 30.54 29.20 30.04 22.5M
2023-03-28 29.21 29.65 28.83 29.35 13.1M
2023-03-27 29.73 30.14 29.15 29.25 16.5M
2023-03-24 30.22 30.58 29.66 29.92 15.4M
2023-03-23 29.81 30.72 29.71 30.37 13.7M
2023-03-22 31.63 31.64 29.23 30.00 25.3M
2023-03-21 31.50 31.94 31.30 31.41 10.5M
2023-03-20 31.90 32.19 31.48 31.70 11.7M
2023-03-17 30.96 32.38 30.96 31.69 14.1M
2023-03-16 30.52 31.22 30.20 30.83 10.7M
2023-03-15 30.62 31.43 30.54 30.60 8.9M
2023-03-14 31.01 31.38 30.18 30.51 9.8M
2023-03-13 30.47 31.35 30.41 31.12 6.8M
2023-03-10 30.70 30.91 30.32 30.48 9.2M
2023-03-09 31.00 31.40 30.66 30.76 11.1M
2023-03-08 30.76 31.09 30.55 31.03 5.6M
2023-03-07 31.86 31.96 30.80 30.82 9.9M
2023-03-06 31.63 32.07 31.50 31.86 5.7M
2023-03-03 31.75 32.13 31.57 31.63 5.9M
2023-03-02 32.13 32.66 31.58 31.72 8.4M
2023-03-01 31.84 32.57 31.76 32.12 5.9M
2023-02-28 31.95 32.38 31.45 31.86 8.4M
2023-02-27 32.00 32.25 31.66 31.85 5.8M
2023-02-24 32.20 32.59 31.95 32.15 5.6M
2023-02-23 32.73 33.20 32.00 32.24 11.3M
2023-02-22 33.18 33.38 32.71 32.90 6.3M
2023-02-21 32.86 33.64 32.78 33.18 8.3M
2023-02-20 32.67 33.18 32.38 32.94 6.6M
2023-02-17 32.90 33.23 32.60 32.60 6.6M
2023-02-16 33.90 33.99 32.80 33.03 7.9M
2023-02-15 32.99 34.10 32.70 33.58 10.4M
2023-02-14 32.59 33.28 32.40 32.99 12.6M
2023-02-13 32.50 33.21 32.26 32.58 10.6M
2023-02-10 32.91 33.53 32.52 32.68 8.1M
2023-02-09 32.34 33.09 32.10 33.02 7.7M
2023-02-08 32.43 32.79 32.22 32.34 7.9M
2023-02-07 32.70 33.17 32.18 32.41 8.7M
2023-02-06 32.99 32.99 32.41 32.60 8.0M
2023-02-03 33.00 33.58 32.71 33.18 7.0M
2023-02-02 33.38 33.54 32.69 33.10 11.9M
2023-02-01 33.30 33.80 32.71 33.40 9.9M
2023-01-31 34.34 34.59 33.10 33.33 12.7M
2023-01-30 35.00 35.20 33.93 34.47 14.8M
2023-01-20 34.81 35.28 34.02 34.50 11.0M
2023-01-19 33.21 35.19 32.74 35.00 21.0M
2023-01-18 33.32 33.70 32.85 33.06 8.8M
2023-01-17 32.30 34.00 32.11 33.48 15.7M
2023-01-16 31.25 32.55 31.25 32.31 9.7M
2023-01-13 31.60 31.98 30.94 31.27 8.3M
2023-01-12 31.71 32.05 31.40 31.67 3.8M
2023-01-11 31.90 32.54 31.60 31.69 10.1M
2023-01-10 32.10 32.15 31.55 31.82 7.3M
2023-01-09 30.08 32.25 30.07 32.01 21.2M
2023-01-06 30.43 30.58 29.82 30.15 11.0M
2023-01-05 29.70 30.55 29.49 30.30 15.5M
2023-01-04 30.57 30.90 29.15 29.82 20.5M
2023-01-03 30.72 31.15 30.03 30.80 16.3M