三和管桩

003037
🏛️ 中国 →
7.91
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 11.02 11.22 11.02 11.18 1.1M
2023-12-28 10.74 11.13 10.59 11.05 1.8M
2023-12-27 10.90 10.90 10.68 10.81 1.2M
2023-12-26 10.90 11.03 10.88 10.91 0.7M
2023-12-25 11.03 11.20 10.90 10.91 1.4M
2023-12-22 11.18 11.24 11.00 11.02 1.1M
2023-12-21 11.07 11.21 10.96 11.19 1.1M
2023-12-20 11.10 11.25 11.06 11.07 0.8M
2023-12-19 11.20 11.29 11.05 11.15 1.0M
2023-12-18 11.37 11.45 11.17 11.18 1.2M
2023-12-15 11.39 11.46 11.28 11.34 0.8M
2023-12-14 11.53 11.53 11.35 11.38 1.0M
2023-12-13 11.52 11.59 11.41 11.43 1.7M
2023-12-12 11.14 11.55 11.13 11.54 2.7M
2023-12-11 11.00 11.27 10.88 11.16 1.6M
2023-12-08 11.39 11.43 11.21 11.23 1.9M
2023-12-07 11.57 11.61 11.30 11.36 2.4M
2023-12-06 11.66 11.68 11.49 11.57 1.2M
2023-12-05 11.59 11.71 11.43 11.55 1.7M
2023-12-04 11.66 11.72 11.54 11.56 1.5M
2023-12-01 11.65 11.70 11.54 11.55 1.3M
2023-11-30 11.53 11.65 11.48 11.65 1.7M
2023-11-29 11.73 11.82 11.55 11.55 1.8M
2023-11-28 11.63 11.74 11.59 11.72 1.4M
2023-11-27 11.68 11.76 11.56 11.68 2.1M
2023-11-24 11.86 11.98 11.67 11.76 3.3M
2023-11-23 12.12 12.20 11.70 11.89 4.7M
2023-11-22 11.99 12.49 11.81 12.10 9.1M
2023-11-21 12.03 12.26 11.90 12.00 4.2M
2023-11-20 11.87 12.02 11.51 12.00 3.7M
2023-11-17 11.59 11.95 11.58 11.78 2.9M
2023-11-16 11.75 11.75 11.64 11.65 1.2M
2023-11-15 11.73 11.83 11.66 11.75 1.8M
2023-11-14 11.70 11.75 11.57 11.64 1.5M
2023-11-13 11.57 11.71 11.49 11.71 2.5M
2023-11-10 11.53 11.53 11.39 11.48 0.9M
2023-11-09 11.46 11.56 11.45 11.51 1.1M
2023-11-08 11.58 11.59 11.47 11.52 1.6M
2023-11-07 11.53 11.62 11.46 11.60 1.9M
2023-11-06 11.38 11.60 11.35 11.59 3.0M
2023-11-03 11.42 11.51 11.38 11.43 1.8M
2023-11-02 11.49 11.51 11.37 11.37 1.6M
2023-11-01 11.37 11.67 11.27 11.49 4.1M
2023-10-31 11.74 11.75 11.36 11.42 5.6M
2023-10-30 11.80 12.28 11.75 11.91 6.7M
2023-10-27 11.81 12.44 11.63 12.09 8.7M
2023-10-26 11.85 11.99 11.61 11.89 5.4M
2023-10-25 12.43 12.44 11.90 12.06 9.5M
2023-10-24 11.05 11.46 11.05 11.41 2.2M
2023-10-23 11.21 11.29 10.92 11.02 1.8M
2023-10-20 11.24 11.54 11.15 11.31 1.8M
2023-10-19 11.20 11.40 11.17 11.20 1.4M
2023-10-18 11.58 11.58 11.24 11.24 1.3M
2023-10-17 11.52 11.58 11.46 11.52 1.2M
2023-10-16 11.53 11.63 11.47 11.51 1.5M
2023-10-13 11.72 11.79 11.50 11.51 1.4M
2023-10-12 11.64 11.80 11.64 11.76 1.1M
2023-10-11 11.70 11.75 11.55 11.64 1.3M
2023-10-10 11.82 11.87 11.57 11.62 2.3M
2023-10-09 11.99 12.05 11.81 11.82 1.7M
2023-09-28 12.02 12.03 11.89 11.98 1.5M
2023-09-27 11.84 12.12 11.82 11.97 2.2M
2023-09-26 11.87 11.96 11.81 11.84 0.8M
2023-09-25 11.96 12.05 11.88 11.89 1.0M
2023-09-22 11.70 12.02 11.69 12.00 1.5M
2023-09-21 12.01 12.09 11.79 11.79 1.5M
2023-09-20 11.99 12.16 11.97 12.01 1.5M
2023-09-19 12.00 12.10 11.97 12.03 1.0M
2023-09-18 11.94 12.05 11.83 12.04 1.5M
2023-09-15 12.08 12.08 11.89 11.95 1.9M
2023-09-14 12.18 12.24 11.94 12.00 2.2M
2023-09-13 12.29 12.39 12.15 12.24 1.7M
2023-09-12 12.32 12.44 12.26 12.30 1.3M
2023-09-11 12.25 12.45 12.18 12.37 2.4M
2023-09-08 12.45 12.63 12.16 12.25 2.5M
2023-09-07 12.64 12.70 12.44 12.45 2.5M
2023-09-06 12.75 12.77 12.48 12.63 3.1M
2023-09-05 13.04 13.08 12.75 12.79 3.0M
2023-09-04 12.94 13.14 12.94 13.10 2.8M
2023-09-01 12.84 13.00 12.83 12.96 1.8M
2023-08-31 13.08 13.15 12.83 12.92 3.1M
2023-08-30 13.02 13.15 12.97 13.06 2.5M
2023-08-29 12.85 13.15 12.71 13.10 4.0M
2023-08-28 13.00 13.18 12.53 12.79 6.0M
2023-08-25 12.40 12.80 12.30 12.44 3.0M
2023-08-24 13.01 13.01 12.37 12.45 5.0M
2023-08-23 13.28 13.33 12.82 12.92 5.6M
2023-08-22 13.14 13.35 13.01 13.34 5.3M
2023-08-21 12.95 13.33 12.93 13.22 6.3M
2023-08-18 13.10 13.18 12.97 13.01 3.2M
2023-08-17 12.81 13.10 12.70 13.10 3.7M
2023-08-16 12.75 13.08 12.72 12.90 2.9M
2023-08-15 12.98 12.98 12.73 12.90 2.5M
2023-08-14 12.56 12.99 12.45 12.90 3.9M
2023-08-11 12.78 12.98 12.65 12.66 4.6M
2023-08-10 13.09 13.39 12.85 12.88 6.7M
2023-08-09 13.23 13.59 13.08 13.18 10.1M
2023-08-08 12.87 13.16 12.86 13.08 5.4M
2023-08-07 12.83 12.94 12.77 12.86 3.9M
2023-08-04 13.20 13.33 12.91 12.94 7.8M
2023-08-03 13.24 13.38 12.99 13.15 5.8M
2023-08-02 13.47 13.59 13.20 13.30 8.3M
2023-08-01 13.77 13.81 13.48 13.57 9.9M
2023-07-31 13.50 14.48 13.43 14.00 17.2M
2023-07-28 13.60 14.00 13.39 13.71 11.8M
2023-07-27 13.40 13.57 13.05 13.34 9.6M
2023-07-26 13.42 13.91 13.23 13.66 16.7M
2023-07-25 13.19 13.58 13.05 13.52 14.3M
2023-07-24 13.45 13.55 13.02 13.02 10.1M
2023-07-21 12.83 13.30 12.78 13.19 10.1M
2023-07-20 13.03 13.04 12.75 12.90 7.5M
2023-07-19 13.02 13.53 12.94 13.10 13.6M
2023-07-18 12.99 13.14 12.86 13.05 6.3M
2023-07-17 12.68 13.08 12.51 13.01 8.0M
2023-07-14 12.89 12.89 12.71 12.75 4.6M
2023-07-13 12.72 13.09 12.70 12.81 9.1M
2023-07-12 12.75 12.89 12.59 12.71 6.2M
2023-07-11 12.78 12.81 12.61 12.72 4.9M
2023-07-10 12.45 12.92 12.36 12.83 8.2M
2023-07-07 12.44 12.55 12.36 12.51 2.8M
2023-07-06 12.70 12.70 12.43 12.44 5.2M
2023-07-05 12.67 12.75 12.55 12.72 5.3M
2023-07-04 12.63 12.75 12.55 12.68 5.5M
2023-07-03 12.27 12.82 12.26 12.70 9.6M
2023-06-30 12.18 12.38 12.18 12.30 3.8M
2023-06-29 12.16 12.48 12.16 12.23 3.4M
2023-06-28 12.38 12.43 12.13 12.33 2.6M
2023-06-27 12.41 12.53 12.26 12.46 4.4M
2023-06-26 12.16 12.44 11.76 12.41 4.2M
2023-06-21 12.34 12.47 12.23 12.26 3.1M
2023-06-20 12.25 12.55 12.12 12.43 5.1M
2023-06-19 12.17 12.36 12.08 12.24 2.9M
2023-06-16 12.08 12.32 12.05 12.19 3.6M
2023-06-15 12.43 12.43 12.05 12.05 6.6M
2023-06-14 12.57 12.60 12.43 12.45 4.2M
2023-06-13 12.69 12.72 12.47 12.65 4.9M
2023-06-12 12.55 12.76 12.40 12.72 5.7M
2023-06-09 12.80 12.80 12.51 12.65 7.2M
2023-06-08 12.39 13.00 12.33 12.95 12.2M
2023-06-07 12.30 12.73 12.28 12.49 4.8M
2023-06-06 12.62 12.90 12.30 12.41 6.5M
2023-06-05 12.47 12.69 12.33 12.68 6.8M
2023-06-02 12.43 12.56 12.28 12.55 7.3M
2023-06-01 12.65 12.65 12.34 12.39 9.2M
2023-05-31 12.72 13.16 12.65 12.71 11.1M
2023-05-30 12.62 13.45 12.62 12.92 16.9M
2023-05-29 12.75 12.90 12.53 12.84 20.4M
2023-05-26 12.46 13.06 12.28 13.06 19.7M
2023-05-25 11.89 12.00 11.72 11.87 1.7M
2023-05-24 11.98 12.07 11.62 11.99 3.2M
2023-05-23 11.75 11.98 11.75 11.88 2.0M
2023-05-22 11.71 11.80 11.61 11.80 1.2M
2023-05-19 12.00 12.05 11.72 11.76 2.3M
2023-05-18 12.05 12.10 11.97 12.05 1.3M
2023-05-17 11.98 12.12 11.81 12.05 1.5M
2023-05-16 12.18 12.18 11.95 12.04 1.4M
2023-05-15 12.28 12.31 11.93 12.12 2.1M
2023-05-12 12.26 12.49 12.13 12.19 1.9M
2023-05-11 12.34 12.59 12.23 12.40 3.2M
2023-05-10 12.31 12.51 12.28 12.30 2.4M
2023-05-09 12.34 12.60 12.34 12.40 4.2M
2023-05-08 12.50 12.60 12.30 12.39 2.3M
2023-05-05 12.39 12.48 12.28 12.40 2.2M
2023-05-04 12.18 12.40 12.03 12.40 3.3M
2023-04-28 11.92 12.32 11.85 12.32 3.8M
2023-04-27 11.70 11.86 11.68 11.82 1.5M
2023-04-26 11.50 11.82 11.50 11.79 2.1M
2023-04-25 11.82 11.93 11.34 11.55 3.1M
2023-04-24 11.94 12.00 11.69 11.87 2.1M
2023-04-21 12.16 12.25 11.90 11.92 2.6M
2023-04-20 12.35 12.35 11.90 12.16 4.0M
2023-04-19 12.28 12.40 12.16 12.37 2.9M
2023-04-18 12.43 12.51 12.32 12.32 2.4M
2023-04-17 12.29 12.55 12.21 12.44 3.7M
2023-04-14 12.19 12.42 12.16 12.35 3.1M
2023-04-13 12.31 12.34 12.16 12.22 2.4M
2023-04-12 12.19 12.32 12.13 12.30 2.4M
2023-04-11 12.04 12.20 11.81 12.20 2.7M
2023-04-10 12.31 12.37 12.02 12.03 3.8M
2023-04-07 12.45 12.52 12.35 12.38 3.9M
2023-04-06 12.31 12.46 12.25 12.46 4.8M
2023-04-04 12.21 12.37 12.19 12.29 4.0M
2023-04-03 12.17 12.27 12.10 12.26 2.9M
2023-03-31 12.22 12.26 12.09 12.13 3.5M
2023-03-30 12.18 12.27 12.04 12.27 4.1M
2023-03-29 12.20 12.23 12.07 12.08 3.7M
2023-03-28 12.30 12.34 12.15 12.25 4.0M
2023-03-27 12.57 12.57 12.27 12.32 4.6M
2023-03-24 12.70 12.73 12.43 12.50 5.6M
2023-03-23 12.76 12.79 12.54 12.69 5.8M
2023-03-22 12.80 12.93 12.65 12.76 5.9M
2023-03-21 12.87 13.11 12.70 12.82 8.2M
2023-03-20 13.33 13.44 12.96 12.97 9.2M
2023-03-17 13.09 13.60 13.09 13.26 10.5M
2023-03-16 13.15 13.30 12.93 13.01 8.8M
2023-03-15 13.04 13.56 12.91 13.35 12.7M
2023-03-14 13.53 13.53 12.92 13.04 15.2M
2023-03-13 13.69 13.88 13.35 13.81 14.0M
2023-03-10 13.92 13.94 13.27 13.58 16.1M
2023-03-09 14.10 14.12 13.78 14.02 14.9M
2023-03-08 14.46 14.51 14.02 14.10 27.6M
2023-03-07 13.24 14.58 13.24 14.58 16.1M
2023-03-06 13.47 13.56 13.11 13.25 17.1M
2023-03-03 13.73 14.64 13.43 13.46 31.9M
2023-03-02 12.75 14.03 12.65 14.03 16.3M
2023-03-01 12.72 12.88 12.65 12.75 3.3M
2023-02-28 12.53 12.79 12.48 12.72 3.5M
2023-02-27 12.63 12.64 12.38 12.58 2.4M
2023-02-24 12.68 12.76 12.48 12.66 1.7M
2023-02-23 12.80 12.83 12.60 12.64 2.0M
2023-02-22 12.62 12.74 12.52 12.71 2.4M
2023-02-21 12.62 12.80 12.45 12.64 3.1M
2023-02-20 12.29 12.66 12.23 12.59 3.2M
2023-02-17 12.34 12.57 12.26 12.28 3.4M
2023-02-16 12.78 13.01 12.33 12.40 6.1M
2023-02-15 13.00 13.00 12.70 12.76 3.5M
2023-02-14 12.77 12.94 12.68 12.91 5.8M
2023-02-13 12.47 12.85 12.45 12.77 6.0M
2023-02-10 12.36 12.45 12.25 12.42 2.3M
2023-02-09 12.22 12.32 12.21 12.30 1.9M
2023-02-08 12.30 12.36 12.22 12.27 2.1M
2023-02-07 12.30 12.35 12.19 12.29 2.0M
2023-02-06 12.45 12.50 12.25 12.29 2.1M
2023-02-03 12.35 12.44 12.25 12.40 3.1M
2023-02-02 12.40 12.45 12.30 12.36 2.6M
2023-02-01 12.40 12.41 12.26 12.36 3.4M
2023-01-31 12.17 12.35 12.06 12.33 3.7M
2023-01-30 12.10 12.40 11.92 12.17 4.1M
2023-01-20 11.79 11.96 11.78 11.91 1.7M
2023-01-19 11.73 11.81 11.63 11.80 1.2M
2023-01-18 11.62 11.75 11.62 11.70 1.1M
2023-01-17 11.88 11.88 11.60 11.68 1.5M
2023-01-16 11.73 11.83 11.71 11.80 1.5M
2023-01-13 11.65 11.78 11.64 11.72 1.2M
2023-01-12 11.69 11.78 11.62 11.66 1.3M
2023-01-11 11.71 11.93 11.70 11.73 1.6M
2023-01-10 11.81 11.99 11.72 11.72 1.5M
2023-01-09 11.88 11.93 11.79 11.81 1.3M
2023-01-06 11.76 11.97 11.76 11.82 1.8M
2023-01-05 11.88 11.92 11.73 11.76 2.2M
2023-01-04 11.50 12.06 11.45 11.90 4.3M
2023-01-03 11.30 11.59 11.27 11.53 2.2M