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
2022-12-30 36.00 36.94 35.93 36.40 2.6M
2022-12-29 35.68 36.48 35.68 35.80 2.0M
2022-12-28 36.80 37.04 36.00 36.15 2.1M
2022-12-27 36.83 37.10 36.34 36.80 1.9M
2022-12-26 35.60 37.08 35.10 36.87 3.1M
2022-12-23 34.88 35.65 34.60 35.57 2.3M
2022-12-22 36.01 36.50 35.04 35.09 2.3M
2022-12-21 36.61 36.68 35.71 36.04 2.9M
2022-12-20 36.20 37.08 36.00 36.82 3.3M
2022-12-19 37.11 37.30 36.10 36.32 3.3M
2022-12-16 38.24 38.35 37.17 37.32 3.1M
2022-12-15 37.79 39.09 37.50 38.45 3.4M
2022-12-14 38.20 38.80 37.61 37.86 3.2M
2022-12-13 39.50 39.59 37.85 38.07 3.8M
2022-12-12 39.11 39.88 38.20 39.38 4.5M
2022-12-09 37.86 41.00 37.15 39.11 9.6M
2022-12-08 38.40 38.54 37.41 37.64 3.6M
2022-12-07 38.78 39.40 38.20 38.35 3.9M
2022-12-06 39.12 39.95 38.23 38.95 4.5M
2022-12-05 40.17 40.34 38.95 39.22 5.0M
2022-12-02 39.85 41.25 39.56 39.95 6.2M
2022-12-01 39.87 40.50 39.66 39.83 4.3M
2022-11-30 40.39 40.74 39.15 39.53 4.7M
2022-11-29 40.08 40.75 39.70 40.40 3.3M
2022-11-28 39.78 40.67 39.02 40.08 4.3M
2022-11-25 42.50 42.50 40.30 40.39 5.4M
2022-11-24 43.50 43.54 42.00 42.16 3.8M
2022-11-23 43.50 44.18 41.88 43.08 4.8M
2022-11-22 44.00 45.60 43.48 43.92 5.4M
2022-11-21 44.30 45.20 43.20 44.09 4.8M
2022-11-18 44.24 45.37 43.60 44.40 6.6M
2022-11-17 44.10 45.56 43.30 44.85 8.4M
2022-11-16 43.43 45.14 43.11 44.48 10.6M
2022-11-15 41.50 43.50 41.22 43.43 8.0M
2022-11-14 41.61 43.57 41.03 41.70 6.6M
2022-11-11 42.70 43.00 41.21 42.04 7.1M
2022-11-10 43.05 43.17 41.35 41.55 7.5M
2022-11-09 43.00 43.89 42.32 42.91 6.6M
2022-11-08 44.50 46.00 42.85 43.98 9.8M
2022-11-07 43.54 45.86 42.80 44.62 13.9M
2022-11-04 41.13 43.48 39.92 42.84 15.2M
2022-11-03 41.50 42.58 39.86 41.40 21.9M
2022-11-02 39.85 39.85 39.85 39.85 2.0M
2022-11-01 35.90 36.33 34.66 36.23 5.8M
2022-10-31 34.80 36.68 34.50 35.53 7.0M
2022-10-28 36.81 37.40 34.88 35.13 8.0M
2022-10-27 38.50 40.14 37.28 37.50 13.4M
2022-10-26 41.05 42.00 36.70 37.50 16.5M
2022-10-25 41.01 42.26 40.25 40.78 4.7M
2022-10-24 41.53 43.09 41.00 41.15 5.1M
2022-10-21 42.99 43.19 41.14 41.78 3.7M
2022-10-20 42.00 43.63 39.50 42.48 6.4M
2022-10-19 42.32 43.58 41.59 42.33 5.8M
2022-10-18 42.50 44.10 41.43 43.15 7.6M
2022-10-17 42.67 42.78 41.00 42.15 7.2M
2022-10-14 40.90 43.66 40.42 42.96 6.6M
2022-10-13 41.59 41.98 40.11 40.34 5.6M
2022-10-12 40.69 42.00 39.02 41.68 5.5M
2022-10-11 41.98 41.98 39.70 40.30 5.4M
2022-10-10 44.22 44.37 40.50 41.31 8.3M
2022-09-30 46.18 46.49 43.86 43.91 6.4M
2022-09-29 46.52 47.50 45.60 46.17 7.6M
2022-09-28 51.95 52.04 47.16 47.16 9.7M
2022-09-27 52.78 53.69 51.49 52.40 2.9M
2022-09-26 51.28 53.88 51.27 52.39 4.0M
2022-09-23 55.00 56.18 51.30 52.37 6.9M
2022-09-22 53.60 55.80 53.38 54.80 3.0M
2022-09-21 55.40 56.80 53.00 54.36 5.7M
2022-09-20 55.68 56.70 54.00 55.59 5.1M
2022-09-19 56.63 57.90 54.80 55.30 4.8M
2022-09-16 54.00 58.00 53.69 56.62 7.0M
2022-09-15 58.00 58.30 53.05 54.13 6.3M
2022-09-14 58.40 59.92 56.72 57.47 4.5M
2022-09-13 58.46 60.94 57.30 58.75 6.0M
2022-09-09 59.82 60.52 56.37 57.57 7.3M
2022-09-08 64.80 65.60 59.82 60.10 6.8M
2022-09-07 62.95 65.68 62.50 64.00 5.2M
2022-09-06 61.51 64.80 61.00 63.10 6.8M
2022-09-05 61.03 62.99 59.32 61.50 7.0M
2022-09-02 56.51 61.82 56.51 61.03 8.4M
2022-09-01 55.62 57.30 54.59 56.20 4.1M
2022-08-31 58.90 59.77 55.56 56.09 6.7M
2022-08-30 59.99 62.00 59.00 60.11 8.0M
2022-08-29 54.81 62.41 54.01 60.37 11.9M
2022-08-26 58.60 60.11 56.36 56.74 7.8M
2022-08-25 60.17 60.36 57.01 58.78 10.3M
2022-08-24 65.20 65.69 59.65 60.10 13.3M
2022-08-23 68.34 68.78 63.73 65.17 13.9M
2022-08-22 69.86 71.58 66.92 68.00 11.1M
2022-08-19 69.44 74.80 68.12 68.97 12.1M
2022-08-18 67.01 70.98 66.50 70.20 9.9M
2022-08-17 59.85 65.93 58.60 65.72 11.5M
2022-08-16 57.44 62.01 55.50 59.94 9.0M
2022-08-15 55.85 58.38 55.08 57.60 8.2M
2022-08-12 60.90 62.88 56.20 56.63 10.7M
2022-08-11 56.25 60.34 54.60 58.30 9.4M
2022-08-10 54.00 56.92 53.65 56.24 7.0M
2022-08-09 49.55 54.56 48.81 53.56 8.0M
2022-08-08 51.39 52.00 48.80 50.72 7.4M
2022-08-05 49.00 51.29 47.22 50.50 13.4M
2022-08-04 43.00 46.63 43.00 46.63 5.0M
2022-08-03 43.99 45.57 41.98 42.39 4.8M
2022-08-02 44.83 45.50 43.20 44.00 5.7M
2022-08-01 44.20 46.15 43.52 45.59 5.8M
2022-07-29 42.50 44.91 42.35 44.57 7.5M
2022-07-28 40.64 43.35 40.25 42.94 7.5M
2022-07-27 38.88 41.25 37.80 40.40 6.5M
2022-07-26 40.45 40.45 37.80 38.69 4.9M
2022-07-25 41.16 41.70 40.00 40.40 2.9M
2022-07-22 41.60 42.39 40.82 40.98 3.5M
2022-07-21 40.01 42.83 39.75 41.65 8.1M
2022-07-20 40.13 41.27 39.54 40.51 4.2M
2022-07-19 41.12 41.12 39.16 39.81 7.6M
2022-07-18 37.68 41.32 36.58 40.73 9.1M
2022-07-15 38.94 39.12 37.31 37.61 5.1M
2022-07-14 38.58 39.80 37.96 38.93 5.1M
2022-07-13 36.41 39.10 35.70 38.64 7.2M
2022-07-12 37.91 37.91 36.40 36.40 4.6M
2022-07-11 39.22 39.59 37.37 38.05 9.2M
2022-07-08 36.79 40.03 36.50 40.03 7.1M
2022-07-07 36.39 36.88 35.90 36.39 5.3M
2022-07-06 36.68 37.24 35.76 36.38 4.5M
2022-07-05 38.66 38.90 35.50 36.73 10.5M
2022-07-04 39.50 39.50 37.70 38.59 6.3M
2022-07-01 40.00 40.78 39.25 39.62 3.3M
2022-06-30 40.85 41.66 39.49 40.02 7.1M
2022-06-29 43.46 43.56 41.00 41.00 5.3M
2022-06-28 41.52 43.89 40.54 43.56 8.6M
2022-06-27 43.35 43.48 41.26 41.52 12.2M
2022-06-24 38.42 42.26 37.84 42.26 12.4M
2022-06-23 38.92 39.09 37.30 38.42 7.8M
2022-06-22 40.90 42.20 38.78 38.88 10.0M
2022-06-21 41.72 41.98 40.63 40.96 7.4M
2022-06-20 41.45 43.34 40.04 42.12 14.9M
2022-06-17 39.00 42.09 37.72 41.07 13.1M
2022-06-16 41.14 42.30 38.56 39.11 17.6M
2022-06-15 40.30 42.97 40.30 40.85 26.3M
2022-06-14 36.40 39.06 34.90 39.06 19.7M
2022-06-13 32.15 35.51 31.90 35.51 9.8M
2022-06-10 31.24 32.50 31.23 32.28 6.1M
2022-06-09 32.84 32.84 31.53 31.68 6.0M
2022-06-08 34.13 34.44 31.80 32.85 14.0M
2022-06-07 30.91 34.06 30.91 34.06 11.7M
2022-06-06 30.05 31.11 29.80 30.96 7.5M
2022-06-02 28.73 30.50 28.47 30.05 7.8M
2022-06-01 28.38 28.95 28.04 28.59 5.0M
2022-05-31 26.86 28.80 26.11 28.57 7.2M
2022-05-30 26.11 26.97 25.80 26.86 3.5M
2022-05-27 26.65 27.15 25.80 26.11 4.0M
2022-05-26 26.88 27.08 25.73 26.49 5.2M
2022-05-25 26.88 27.46 26.58 26.88 4.6M
2022-05-24 28.53 29.13 26.62 26.77 7.8M
2022-05-23 29.11 29.49 27.95 28.53 6.9M
2022-05-20 28.86 29.39 28.18 29.05 7.6M
2022-05-19 27.90 28.50 27.28 28.13 5.9M
2022-05-18 28.02 29.28 27.50 28.50 6.0M
2022-05-17 27.30 28.27 27.01 28.22 3.9M
2022-05-16 27.80 28.53 27.20 27.42 4.5M
2022-05-13 28.66 28.76 27.41 27.70 5.9M
2022-05-12 26.45 28.99 26.01 28.04 9.2M
2022-05-11 25.88 27.27 25.48 26.46 5.9M
2022-05-10 24.67 25.97 24.33 25.69 3.8M
2022-05-09 25.59 26.50 24.75 24.96 4.0M
2022-05-06 26.00 26.20 25.47 25.59 3.1M
2022-05-05 25.97 27.33 25.77 26.53 3.8M
2022-04-29 25.49 26.08 24.48 25.83 4.4M
2022-04-28 26.19 26.28 24.41 25.02 3.2M
2022-04-27 24.14 26.46 23.80 26.18 4.1M
2022-04-26 25.80 26.49 24.41 24.60 4.8M
2022-04-25 28.77 29.33 26.46 26.46 4.7M
2022-04-22 29.57 30.35 29.00 29.40 3.7M
2022-04-21 30.28 31.77 29.49 29.50 4.4M
2022-04-20 31.00 31.46 30.46 30.55 3.8M
2022-04-19 30.61 30.93 30.26 30.82 3.8M
2022-04-18 29.48 31.08 28.90 30.57 6.1M
2022-04-15 29.23 29.65 28.76 29.65 3.1M
2022-04-14 28.65 29.85 28.65 29.51 3.9M
2022-04-13 29.45 29.45 28.45 28.60 3.4M
2022-04-12 29.00 29.59 28.36 29.58 3.8M
2022-04-11 30.28 30.29 28.35 28.70 5.6M
2022-04-08 31.19 31.39 30.00 30.30 6.0M
2022-04-07 32.15 32.39 30.99 31.07 4.3M
2022-04-06 33.27 33.41 31.99 32.54 4.3M
2022-04-01 33.30 33.64 32.80 33.14 3.5M
2022-03-31 34.26 34.40 33.40 33.48 3.6M
2022-03-30 34.18 34.72 33.61 34.45 4.2M
2022-03-29 35.20 35.40 33.52 33.90 5.1M
2022-03-28 35.95 35.95 34.71 35.12 5.1M
2022-03-25 36.11 36.94 35.75 36.01 3.8M
2022-03-24 36.70 36.70 35.73 35.92 4.6M
2022-03-23 37.28 37.56 36.67 37.00 3.2M
2022-03-22 37.80 37.81 36.85 37.17 3.6M
2022-03-21 38.01 38.34 36.93 37.83 4.5M
2022-03-18 38.15 38.86 37.60 37.96 5.0M
2022-03-17 39.12 40.40 38.76 39.37 3.2M
2022-03-16 38.20 38.88 36.45 38.75 3.7M
2022-03-15 40.30 40.30 38.05 38.08 4.2M
2022-03-14 41.72 41.72 39.98 40.30 3.4M
2022-03-11 42.50 42.50 40.02 41.90 3.3M
2022-03-10 44.12 44.80 42.48 42.68 3.0M
2022-03-09 44.69 44.99 41.31 43.16 5.0M
2022-03-08 45.60 46.66 43.90 44.34 3.4M
2022-03-07 48.25 48.29 45.14 45.60 5.6M
2022-03-04 47.89 49.28 47.51 48.13 1.6M
2022-03-03 49.12 49.49 47.70 48.23 3.5M
2022-03-02 49.85 49.85 48.58 49.13 2.4M
2022-03-01 50.03 50.46 49.20 50.11 2.4M
2022-02-28 52.00 52.06 49.40 50.24 4.1M
2022-02-25 51.40 52.18 50.83 51.69 2.0M
2022-02-24 53.69 53.69 49.83 50.85 4.0M
2022-02-23 52.19 54.30 51.62 53.69 1.9M
2022-02-22 54.75 55.00 51.61 52.23 2.5M
2022-02-21 54.64 55.20 53.93 54.74 1.1M
2022-02-18 54.80 55.36 54.26 54.65 0.9M
2022-02-17 55.22 55.70 54.40 54.91 1.1M
2022-02-16 54.91 55.73 54.50 55.30 1.7M
2022-02-15 53.05 55.99 52.83 54.82 2.1M
2022-02-14 52.25 54.00 51.20 53.20 2.2M
2022-02-11 53.22 54.20 52.51 52.70 1.6M
2022-02-10 53.33 53.79 52.60 53.22 1.5M
2022-02-09 51.60 53.95 51.12 53.82 1.7M
2022-02-08 51.74 51.99 50.48 51.41 1.7M
2022-02-07 52.79 53.97 51.18 51.88 2.4M
2022-01-28 51.69 52.96 50.67 52.12 2.6M
2022-01-27 53.33 53.87 51.07 51.26 4.0M
2022-01-26 54.11 56.31 52.80 53.90 4.4M
2022-01-25 55.33 56.68 54.02 54.06 1.9M
2022-01-24 53.85 56.50 53.26 55.90 1.5M
2022-01-21 53.66 55.15 53.02 54.21 1.7M
2022-01-20 55.22 56.20 53.57 53.70 2.4M
2022-01-19 57.25 57.36 55.24 55.95 2.7M
2022-01-18 58.22 58.92 57.27 57.64 1.4M
2022-01-17 57.92 58.68 56.65 58.27 2.2M
2022-01-14 57.29 59.56 57.26 57.89 3.7M
2022-01-13 59.69 59.89 57.78 58.12 2.1M
2022-01-12 61.10 61.89 58.59 59.62 3.5M
2022-01-11 61.41 63.55 60.96 61.10 2.9M
2022-01-10 59.10 62.66 58.98 61.90 3.7M
2022-01-07 58.00 60.99 57.71 59.35 3.5M
2022-01-06 57.81 58.55 57.00 57.93 1.5M
2022-01-05 61.97 61.98 56.98 57.95 4.3M
2022-01-04 62.60 63.14 60.56 61.60 2.2M