三利谱

002876
🏛️ 中国 →
24.40
最后更新: 2025-09-29
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
2021-12-31 63.06 64.95 62.00 62.48 2.1M
2021-12-30 62.20 63.87 61.59 62.74 1.8M
2021-12-29 63.09 64.58 61.50 62.20 2.5M
2021-12-28 61.99 63.10 60.62 62.65 2.3M
2021-12-27 61.40 62.49 60.80 61.87 2.3M
2021-12-24 59.00 64.31 59.00 61.41 5.8M
2021-12-23 58.05 60.50 56.50 59.20 3.3M
2021-12-22 59.00 59.47 56.90 57.29 3.0M
2021-12-21 58.76 59.22 56.65 57.80 1.7M
2021-12-20 58.37 59.98 58.04 58.98 2.1M
2021-12-17 59.51 60.14 58.30 58.92 2.3M
2021-12-16 59.12 60.25 57.65 59.79 3.4M
2021-12-15 59.15 59.85 58.51 59.03 2.8M
2021-12-14 57.00 59.96 57.00 59.10 4.3M
2021-12-13 55.35 58.39 54.51 57.20 3.5M
2021-12-10 55.38 55.88 54.33 55.38 2.2M
2021-12-09 52.99 55.50 52.67 55.38 3.0M
2021-12-08 52.60 53.53 52.09 53.20 1.9M
2021-12-07 53.97 53.97 51.74 52.30 1.5M
2021-12-06 54.71 54.99 52.68 52.84 2.9M
2021-12-03 55.20 55.47 54.28 54.80 1.3M
2021-12-02 55.21 56.20 54.28 54.97 2.2M
2021-12-01 55.56 56.75 54.62 54.89 2.4M
2021-11-30 56.50 57.80 55.13 56.19 2.4M
2021-11-29 56.10 57.37 55.51 56.56 1.9M
2021-11-26 57.82 58.28 56.07 57.03 3.0M
2021-11-25 60.00 60.00 57.50 57.82 1.8M
2021-11-24 58.86 60.10 58.00 58.99 1.8M
2021-11-23 60.01 60.99 58.75 59.04 2.3M
2021-11-22 59.00 60.80 58.00 60.27 3.1M
2021-11-19 58.59 60.51 57.00 58.85 3.8M
2021-11-18 57.47 59.50 57.36 58.92 3.5M
2021-11-17 56.59 58.08 56.08 57.47 2.0M
2021-11-16 57.41 58.34 55.32 56.79 3.6M
2021-11-15 58.50 58.55 56.83 57.37 3.6M
2021-11-12 53.00 58.20 52.99 57.40 7.0M
2021-11-11 51.01 54.74 50.70 53.50 4.9M
2021-11-10 50.97 51.77 50.19 51.46 3.5M
2021-11-09 49.96 51.88 49.60 50.82 2.8M
2021-11-08 51.40 51.43 50.00 50.18 3.4M
2021-11-05 50.02 53.10 50.02 51.96 3.8M
2021-11-04 50.44 50.88 49.21 50.34 2.7M
2021-11-03 51.98 52.20 50.30 50.43 2.1M
2021-11-02 51.87 53.22 50.96 51.96 5.4M
2021-11-01 48.91 52.09 47.20 52.07 9.0M
2021-10-29 49.50 49.50 46.80 47.35 4.7M
2021-10-28 48.48 49.99 48.08 49.45 2.8M
2021-10-27 50.84 50.84 48.55 48.89 3.0M
2021-10-26 50.00 52.20 50.00 50.66 3.0M
2021-10-25 49.78 50.48 49.25 49.80 1.7M
2021-10-22 49.50 50.17 49.10 49.21 1.5M
2021-10-21 50.20 50.20 49.02 49.50 1.6M
2021-10-20 50.69 51.23 49.88 50.01 2.3M
2021-10-19 50.54 51.32 50.50 51.00 1.8M
2021-10-18 50.88 52.36 50.40 51.16 2.8M
2021-10-15 50.79 52.05 50.50 50.80 2.6M
2021-10-14 51.32 52.48 50.82 51.35 2.2M
2021-10-13 51.31 52.36 50.81 52.22 2.1M
2021-10-12 53.37 53.77 50.72 52.29 3.7M
2021-10-11 55.77 55.77 53.00 53.37 3.5M
2021-10-08 56.00 56.32 53.73 55.47 4.1M
2021-09-30 52.03 55.80 51.61 55.02 5.0M
2021-09-29 54.16 55.25 50.53 52.00 9.3M
2021-09-28 52.30 54.12 51.58 54.12 8.3M
2021-09-27 51.66 51.98 48.91 49.20 3.1M
2021-09-24 52.52 52.99 51.20 51.48 2.1M
2021-09-23 54.40 54.40 51.60 52.52 2.5M
2021-09-22 52.10 54.69 51.50 53.87 2.6M
2021-09-17 53.74 54.77 50.98 52.10 3.4M
2021-09-16 54.26 55.98 53.70 53.74 2.6M
2021-09-15 55.88 56.19 53.90 54.18 3.1M
2021-09-14 56.58 56.97 55.37 56.08 2.0M
2021-09-13 56.00 58.68 55.80 56.58 3.5M
2021-09-10 56.67 58.14 56.09 56.32 2.7M
2021-09-09 58.52 58.65 56.70 56.85 1.5M
2021-09-08 58.80 59.88 57.70 58.20 2.2M
2021-09-07 59.00 59.70 56.79 58.77 3.4M
2021-09-06 55.94 58.98 54.00 58.76 3.8M
2021-09-03 57.18 57.79 55.80 55.83 2.5M
2021-09-02 55.55 57.95 55.55 57.30 2.8M
2021-09-01 57.12 57.60 54.61 56.40 3.8M
2021-08-31 58.96 58.96 55.41 56.50 4.7M
2021-08-30 61.52 62.44 57.61 58.20 6.7M
2021-08-27 60.45 62.18 59.54 61.67 7.1M
2021-08-26 59.90 62.00 59.19 60.42 4.5M
2021-08-25 57.00 61.35 56.57 59.82 5.9M
2021-08-24 54.50 57.28 53.23 56.67 4.4M
2021-08-23 52.52 54.88 51.51 54.47 3.8M
2021-08-20 52.00 52.80 51.17 52.45 2.0M
2021-08-19 51.71 52.75 51.00 52.53 2.3M
2021-08-18 51.86 52.84 50.89 51.71 2.6M
2021-08-17 54.71 54.71 50.93 51.39 3.6M
2021-08-16 55.27 55.44 52.80 53.87 2.9M
2021-08-13 56.02 56.50 55.01 55.44 2.3M
2021-08-12 57.01 57.25 55.30 55.90 4.5M
2021-08-11 57.10 58.19 56.10 57.18 1.9M
2021-08-10 57.65 58.64 56.01 56.62 2.9M
2021-08-09 56.79 59.55 56.50 57.28 4.7M
2021-08-06 56.19 57.18 54.46 56.58 3.3M
2021-08-05 57.71 57.71 55.58 56.38 2.5M
2021-08-04 57.50 57.98 56.85 57.71 2.6M
2021-08-03 59.73 60.37 57.07 57.50 3.2M
2021-08-02 59.50 60.55 58.85 59.85 3.5M
2021-07-30 61.50 62.30 59.31 59.50 4.2M
2021-07-29 60.97 62.60 60.50 61.50 3.1M
2021-07-28 64.12 65.80 59.21 59.80 4.6M
2021-07-27 63.96 66.45 62.55 64.00 4.3M
2021-07-26 61.23 64.18 61.23 62.78 3.3M
2021-07-23 65.66 65.99 61.01 62.35 4.4M
2021-07-22 64.40 66.30 63.60 65.30 3.3M
2021-07-21 65.27 65.45 63.40 63.82 3.5M
2021-07-20 64.33 65.46 63.89 64.81 2.3M
2021-07-19 66.00 67.30 64.80 65.04 3.0M
2021-07-16 64.25 66.95 63.55 66.00 3.6M
2021-07-15 63.46 65.50 63.00 64.26 4.7M
2021-07-14 66.65 68.30 65.60 65.95 4.3M
2021-07-13 66.28 66.59 64.97 65.82 3.5M
2021-07-12 66.35 66.70 64.50 66.00 3.7M
2021-07-09 66.00 67.70 65.60 66.02 2.9M
2021-07-08 66.67 67.30 65.68 66.66 2.9M
2021-07-07 65.01 66.99 64.29 66.70 3.6M
2021-07-06 64.88 66.65 64.05 65.20 4.7M
2021-07-05 64.30 66.60 63.51 64.80 4.4M
2021-07-02 64.52 64.71 63.23 64.35 3.4M
2021-07-01 64.80 65.28 63.08 64.50 5.1M
2021-06-30 60.50 65.40 60.00 64.70 6.0M
2021-06-29 60.89 60.97 58.81 60.29 3.8M
2021-06-28 60.82 61.18 59.50 60.53 3.0M
2021-06-25 60.01 61.40 59.45 60.58 2.6M
2021-06-24 60.80 60.88 58.88 59.85 2.6M
2021-06-23 59.96 60.63 59.16 60.19 4.0M
2021-06-22 58.00 60.28 57.72 59.65 4.2M
2021-06-21 55.80 59.33 55.34 58.69 6.1M
2021-06-18 51.40 56.18 51.13 55.85 7.5M
2021-06-17 51.38 52.20 50.58 51.44 2.5M
2021-06-16 53.43 53.69 50.80 51.30 2.6M
2021-06-15 52.11 54.19 52.11 53.38 2.9M
2021-06-11 53.01 53.36 51.70 52.37 1.9M
2021-06-10 53.38 53.50 52.35 52.91 2.3M
2021-06-09 52.90 53.52 52.00 53.38 2.7M
2021-06-08 53.18 54.13 52.08 52.77 3.5M
2021-06-07 50.65 53.55 50.65 52.83 4.5M
2021-06-04 51.50 51.70 50.10 50.57 2.8M
2021-06-03 49.15 51.60 49.12 51.13 3.0M
2021-06-02 51.70 51.80 49.10 49.30 4.2M
2021-06-01 50.81 52.43 50.55 51.22 3.7M
2021-05-31 51.35 51.89 50.30 50.52 3.6M
2021-05-28 52.29 52.60 51.01 51.36 2.3M
2021-05-27 51.20 52.75 50.98 52.19 2.6M
2021-05-26 53.00 53.60 51.01 51.20 3.3M
2021-05-25 52.73 53.19 52.07 53.10 2.6M
2021-05-24 52.74 53.59 52.37 52.57 1.9M
2021-05-21 53.05 53.51 52.01 52.88 2.3M
2021-05-20 53.15 54.61 52.97 53.00 3.2M
2021-05-19 55.02 55.44 52.33 53.10 4.1M
2021-05-18 53.43 55.94 52.77 54.98 4.9M
2021-05-17 53.20 54.22 52.65 53.55 3.6M
2021-05-14 53.51 54.99 53.23 53.81 2.4M
2021-05-13 53.20 53.98 52.53 53.51 2.8M
2021-05-12 52.85 54.52 52.32 53.98 4.4M
2021-05-11 51.75 53.30 51.21 52.84 5.2M
2021-05-10 48.00 51.85 46.90 50.99 9.4M
2021-05-07 52.00 52.57 50.10 50.10 4.2M
2021-05-06 51.71 52.98 50.81 51.91 5.1M
2021-04-30 52.86 53.70 51.18 52.41 8.7M
2021-04-29 60.00 60.00 53.98 53.98 13.4M
2021-04-28 63.06 63.50 59.19 59.98 9.3M
2021-04-27 60.00 63.70 59.63 62.66 7.8M
2021-04-26 58.40 63.84 58.39 60.13 11.9M
2021-04-23 58.50 60.00 55.76 58.04 9.0M
2021-04-22 56.26 57.64 55.16 55.96 4.6M
2021-04-21 52.16 55.89 51.50 55.71 5.8M
2021-04-20 52.56 52.91 51.09 51.92 3.3M
2021-04-19 52.45 53.68 52.34 52.57 3.2M
2021-04-16 52.85 53.21 51.37 52.50 2.5M
2021-04-15 52.76 52.77 51.50 52.17 2.2M
2021-04-14 51.98 53.29 51.87 52.75 2.8M
2021-04-13 51.49 54.01 51.49 51.79 4.2M
2021-04-12 54.06 54.89 50.40 51.71 6.5M
2021-04-09 54.44 55.91 54.43 54.76 3.1M
2021-04-08 53.84 55.19 53.46 54.43 3.6M
2021-04-07 53.64 54.74 51.70 54.29 5.2M
2021-04-06 55.36 55.99 51.49 53.65 7.6M
2021-04-02 57.59 57.66 54.93 55.37 4.7M
2021-04-01 56.17 57.71 54.71 57.29 5.1M
2021-03-31 56.61 57.15 55.27 56.18 4.8M
2021-03-30 57.01 58.24 55.86 56.64 5.6M
2021-03-29 56.21 59.64 55.93 57.48 7.9M
2021-03-26 52.36 57.08 52.21 56.33 8.0M
2021-03-25 50.71 54.11 49.33 52.86 6.8M
2021-03-24 51.25 52.64 50.07 51.69 4.1M
2021-03-23 50.71 53.04 50.44 51.61 6.2M
2021-03-22 48.36 51.34 48.36 51.14 7.6M
2021-03-19 47.14 48.71 46.91 47.74 4.1M
2021-03-18 48.09 48.25 46.49 47.53 7.2M
2021-03-17 45.21 49.51 44.79 49.21 7.0M
2021-03-16 45.71 46.43 44.50 45.57 2.3M
2021-03-15 45.80 47.10 44.71 45.64 3.1M
2021-03-12 46.44 46.58 44.64 46.39 2.9M
2021-03-11 45.78 47.34 44.81 46.68 3.5M
2021-03-10 43.41 46.28 43.21 45.50 5.3M
2021-03-09 46.91 46.91 42.50 42.50 5.7M
2021-03-08 47.99 48.23 46.19 46.66 10.2M
2021-03-05 42.86 44.14 41.69 43.84 2.3M
2021-03-04 43.93 44.87 43.23 43.90 2.0M
2021-03-03 43.58 44.50 42.95 44.00 1.7M
2021-03-02 43.15 43.74 42.89 43.64 1.5M
2021-03-01 41.79 44.20 41.56 43.15 3.2M
2021-02-26 41.26 42.32 41.07 41.75 2.0M
2021-02-25 41.93 42.18 40.57 41.77 2.1M
2021-02-24 41.44 42.26 40.71 41.37 2.4M
2021-02-23 41.08 42.34 40.36 41.77 2.6M
2021-02-22 42.78 42.79 40.81 41.40 3.1M
2021-02-19 40.20 43.00 40.20 42.50 4.8M
2021-02-18 39.64 41.39 38.63 40.71 3.0M
2021-02-10 39.86 39.88 38.58 38.84 3.2M
2021-02-09 39.99 40.35 39.50 39.97 2.0M
2021-02-08 37.54 40.63 37.54 40.07 3.7M
2021-02-05 39.50 40.04 37.76 37.91 3.1M
2021-02-04 40.00 41.29 38.79 39.76 3.6M
2021-02-03 40.91 42.52 40.26 40.51 5.1M
2021-02-02 39.91 41.29 39.43 40.87 4.3M
2021-02-01 36.76 40.53 36.76 40.06 7.4M
2021-01-29 37.82 38.43 36.43 37.00 3.4M
2021-01-28 36.89 38.66 36.89 37.75 3.6M
2021-01-27 38.21 38.75 37.30 37.96 3.1M
2021-01-26 38.20 39.19 37.88 38.31 3.0M
2021-01-25 37.66 39.18 37.55 38.50 6.8M
2021-01-22 37.24 38.00 36.56 37.82 6.1M
2021-01-21 40.00 40.00 36.27 36.43 9.3M
2021-01-20 36.09 37.25 35.93 37.00 4.5M
2021-01-19 36.25 36.83 35.79 36.14 4.0M
2021-01-18 36.14 36.89 34.86 36.34 5.4M
2021-01-15 34.90 36.46 34.43 36.28 6.3M
2021-01-14 34.79 35.50 33.79 35.01 3.8M
2021-01-13 33.30 34.91 33.01 34.73 4.7M
2021-01-12 32.27 33.99 32.04 33.47 3.4M
2021-01-11 32.19 33.40 32.01 32.41 3.7M
2021-01-08 32.64 33.11 32.04 32.19 3.4M
2021-01-07 34.54 34.54 32.15 32.85 4.8M
2021-01-06 34.71 35.20 33.99 34.27 2.9M
2021-01-05 35.24 35.70 34.51 34.76 5.2M
2021-01-04 35.07 35.61 34.14 34.72 4.1M