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
2023-12-29 33.43 36.77 33.43 36.77 16.0M
2023-12-28 32.20 33.90 32.00 33.43 6.8M
2023-12-27 31.80 32.48 31.01 32.40 3.7M
2023-12-26 33.02 33.07 31.53 32.04 5.0M
2023-12-25 32.12 33.28 32.00 33.02 4.8M
2023-12-22 32.80 33.48 31.75 32.00 4.3M
2023-12-21 32.98 33.29 31.88 32.80 3.8M
2023-12-20 32.62 34.70 32.50 33.15 8.1M
2023-12-19 31.59 32.68 31.25 32.38 2.8M
2023-12-18 32.71 32.71 31.51 31.60 2.2M
2023-12-15 32.50 33.35 32.40 32.82 2.7M
2023-12-14 32.97 33.44 32.61 32.72 2.6M
2023-12-13 33.75 33.75 33.03 33.14 2.6M
2023-12-12 33.76 34.00 33.23 33.77 4.4M
2023-12-11 33.32 33.82 32.40 33.64 5.7M
2023-12-08 31.39 34.50 31.30 33.66 10.2M
2023-12-07 31.23 31.91 31.13 31.43 3.2M
2023-12-06 30.66 31.47 30.58 31.21 3.5M
2023-12-05 32.20 32.20 30.72 30.73 3.6M
2023-12-04 32.87 33.13 32.00 32.20 3.6M
2023-12-01 32.90 33.19 32.43 32.86 3.5M
2023-11-30 34.23 34.23 32.41 32.92 5.4M
2023-11-29 33.40 35.34 33.38 34.32 8.5M
2023-11-28 32.80 34.39 32.68 33.56 5.5M
2023-11-27 32.70 33.07 32.00 32.80 4.4M
2023-11-24 34.09 34.17 32.80 33.03 5.2M
2023-11-23 33.41 34.20 33.39 34.16 3.5M
2023-11-22 34.05 34.30 33.35 33.84 4.8M
2023-11-21 34.41 34.58 33.58 33.92 4.8M
2023-11-20 33.99 34.55 33.17 34.45 6.1M
2023-11-17 33.80 33.99 33.30 33.59 5.2M
2023-11-16 33.90 34.57 33.75 34.00 5.4M
2023-11-15 34.21 34.59 33.74 34.29 4.7M
2023-11-14 34.33 34.54 33.53 33.67 6.4M
2023-11-13 34.64 35.36 34.14 34.63 8.2M
2023-11-10 32.85 36.01 32.50 34.30 11.9M
2023-11-09 33.71 33.71 32.70 32.74 3.6M
2023-11-08 34.92 34.96 33.38 33.76 6.4M
2023-11-07 33.06 35.35 32.71 34.85 11.4M
2023-11-06 32.10 33.50 31.64 33.09 4.9M
2023-11-03 30.53 31.80 30.50 31.64 3.3M
2023-11-02 31.38 31.65 30.51 30.52 2.4M
2023-11-01 31.57 31.57 31.02 31.33 2.4M
2023-10-31 31.71 32.20 31.23 31.32 3.4M
2023-10-30 30.91 31.99 30.44 31.72 5.7M
2023-10-27 31.60 32.05 30.91 31.09 3.8M
2023-10-26 30.29 31.96 29.88 31.95 5.6M
2023-10-25 28.40 30.52 28.04 30.04 5.9M
2023-10-24 28.05 28.49 27.30 28.49 3.9M
2023-10-23 28.50 28.85 27.76 27.99 3.0M
2023-10-20 29.60 30.13 28.72 28.85 2.8M
2023-10-19 29.88 30.80 29.77 29.79 2.7M
2023-10-18 30.99 31.59 29.80 30.05 3.4M
2023-10-17 31.43 31.85 30.85 31.15 3.1M
2023-10-16 33.10 33.31 31.33 31.68 4.9M
2023-10-13 32.81 33.68 32.66 33.39 3.9M
2023-10-12 33.20 33.75 32.53 33.03 5.8M
2023-10-11 31.02 33.33 30.81 32.67 7.3M
2023-10-10 30.39 31.05 30.37 30.90 3.4M
2023-10-09 30.06 30.75 29.98 30.36 2.2M
2023-09-28 29.18 30.66 29.10 30.43 4.1M
2023-09-27 28.95 29.72 28.75 29.17 1.5M
2023-09-26 29.63 29.63 28.65 29.17 2.3M
2023-09-25 30.51 30.71 29.56 29.74 2.1M
2023-09-22 28.75 30.50 28.52 30.50 2.7M
2023-09-21 29.13 29.23 28.70 28.74 1.6M
2023-09-20 29.56 29.73 29.06 29.13 1.2M
2023-09-19 30.15 30.15 29.39 29.59 1.7M
2023-09-18 30.23 30.55 29.83 30.15 1.2M
2023-09-15 30.53 30.88 29.91 30.40 1.7M
2023-09-14 31.01 31.01 30.15 30.53 2.5M
2023-09-13 31.83 31.83 30.61 30.87 2.1M
2023-09-12 32.06 32.50 31.62 31.83 1.7M
2023-09-11 32.00 32.41 31.76 32.05 1.8M
2023-09-08 31.32 32.03 31.26 31.91 1.4M
2023-09-07 32.33 32.45 31.48 31.49 2.1M
2023-09-06 31.77 32.68 31.66 32.59 2.5M
2023-09-05 31.50 32.07 31.20 31.95 2.0M
2023-09-04 31.08 31.60 30.78 31.47 1.8M
2023-09-01 31.34 31.73 31.00 31.08 1.1M
2023-08-31 31.04 31.50 30.78 31.34 1.5M
2023-08-30 30.70 31.70 30.70 31.22 2.9M
2023-08-29 28.73 30.60 28.58 30.58 3.5M
2023-08-28 30.45 31.00 28.58 28.81 3.2M
2023-08-25 29.33 29.57 28.38 28.77 2.7M
2023-08-24 30.86 30.94 29.05 29.16 3.9M
2023-08-23 30.63 31.14 30.28 30.65 1.8M
2023-08-22 30.38 31.10 29.80 30.89 2.4M
2023-08-21 30.70 31.16 30.26 30.38 1.8M
2023-08-18 30.70 32.00 30.57 31.01 3.7M
2023-08-17 30.34 30.71 29.90 30.61 2.2M
2023-08-16 30.78 31.25 30.17 30.31 3.0M
2023-08-15 30.97 31.32 30.40 30.99 2.0M
2023-08-14 30.88 31.24 30.19 30.99 2.5M
2023-08-11 32.16 32.27 30.91 31.08 3.0M
2023-08-10 31.79 32.38 31.60 32.05 1.8M
2023-08-09 32.45 32.46 31.68 31.79 2.1M
2023-08-08 32.98 33.35 32.38 32.46 2.9M
2023-08-07 33.70 33.72 32.90 33.06 3.2M
2023-08-04 33.55 34.13 33.50 33.83 2.3M
2023-08-03 34.48 34.48 33.09 33.75 4.5M
2023-08-02 33.28 35.21 32.90 34.37 5.6M
2023-08-01 32.99 33.39 32.55 33.28 3.2M
2023-07-31 32.99 33.50 32.86 33.12 2.7M
2023-07-28 33.04 33.25 32.36 32.89 2.5M
2023-07-27 33.48 33.83 32.94 33.05 2.0M
2023-07-26 34.35 34.42 33.20 33.49 3.5M
2023-07-25 34.96 35.09 34.30 34.49 2.8M
2023-07-24 34.97 35.26 34.08 34.47 2.3M
2023-07-21 35.37 36.57 34.98 35.10 3.8M
2023-07-20 36.73 36.96 35.26 35.42 3.3M
2023-07-19 37.15 37.65 36.59 36.74 3.5M
2023-07-18 37.50 38.48 37.04 37.34 5.6M
2023-07-17 38.29 39.57 37.17 37.68 12.4M
2023-07-14 35.69 37.43 35.12 37.23 8.6M
2023-07-13 33.59 35.88 33.59 35.65 8.4M
2023-07-12 34.27 34.79 33.40 33.45 3.6M
2023-07-11 34.65 34.85 34.14 34.33 3.8M
2023-07-10 34.24 35.77 34.12 34.79 4.9M
2023-07-07 33.82 35.19 33.69 34.21 6.0M
2023-07-06 33.54 34.18 33.31 33.81 3.8M
2023-07-05 33.81 33.98 33.30 33.50 4.6M
2023-07-04 33.26 34.05 33.03 33.76 4.2M
2023-07-03 33.41 34.10 32.91 33.35 7.4M
2023-06-30 31.37 33.47 31.37 33.17 7.6M
2023-06-29 29.84 31.80 29.83 31.60 5.6M
2023-06-28 30.50 30.50 29.20 29.90 4.4M
2023-06-27 30.20 30.65 30.20 30.55 3.4M
2023-06-26 31.46 31.53 30.13 30.17 4.7M
2023-06-21 32.63 32.68 31.70 31.76 4.8M
2023-06-20 32.25 32.85 32.11 32.74 5.3M
2023-06-19 31.68 32.47 31.31 32.28 6.5M
2023-06-16 31.10 32.00 31.10 31.58 5.4M
2023-06-15 31.39 31.39 30.66 31.09 4.8M
2023-06-14 32.27 32.30 31.26 31.39 4.9M
2023-06-13 32.76 32.80 32.23 32.24 4.0M
2023-06-12 32.20 33.15 32.10 33.01 4.3M
2023-06-09 33.00 33.03 31.90 32.50 6.7M
2023-06-08 34.74 34.98 32.90 32.92 8.6M
2023-06-07 35.27 35.78 33.83 34.93 10.1M
2023-06-06 39.39 39.40 36.61 36.61 9.1M
2023-06-05 39.78 41.41 39.54 40.68 8.1M
2023-06-02 41.80 42.38 40.30 40.67 14.0M
2023-06-01 39.50 41.30 38.92 39.75 12.2M
2023-05-31 37.60 39.15 37.51 38.71 6.4M
2023-05-30 36.88 37.83 36.88 37.72 3.0M
2023-05-29 38.36 38.64 37.01 37.29 5.0M
2023-05-26 37.97 38.69 37.25 38.39 3.7M
2023-05-25 37.42 38.66 37.42 37.97 4.2M
2023-05-24 37.20 39.17 36.53 37.76 5.2M
2023-05-23 37.56 38.21 37.00 37.11 3.5M
2023-05-22 38.28 38.80 37.16 37.76 4.8M
2023-05-19 39.26 39.98 37.78 38.33 9.1M
2023-05-18 39.73 40.95 39.11 39.49 6.8M
2023-05-17 39.49 40.88 38.94 39.74 5.8M
2023-05-16 39.51 41.50 39.46 39.75 6.3M
2023-05-15 39.46 39.68 38.10 39.52 4.0M
2023-05-12 38.91 39.10 38.22 38.66 2.9M
2023-05-11 39.51 40.17 39.10 39.35 3.2M
2023-05-10 40.00 41.25 39.01 39.51 6.0M
2023-05-09 37.71 41.82 36.91 39.95 8.4M
2023-05-08 37.92 38.54 37.23 38.03 3.6M
2023-05-05 38.15 38.88 37.02 38.23 5.3M
2023-05-04 36.59 38.15 36.50 37.00 5.1M
2023-04-28 35.17 36.91 35.00 36.59 5.9M
2023-04-27 36.41 37.50 36.00 36.49 4.3M
2023-04-26 37.00 37.74 36.00 36.17 4.3M
2023-04-25 38.16 38.53 36.89 37.12 4.0M
2023-04-24 38.95 39.00 37.41 38.16 5.1M
2023-04-21 42.85 42.85 38.63 39.00 9.4M
2023-04-20 42.52 43.11 42.01 42.92 3.9M
2023-04-19 41.73 43.68 41.60 42.73 5.3M
2023-04-18 42.51 42.51 41.50 41.81 3.5M
2023-04-17 43.01 43.39 42.30 42.51 5.1M
2023-04-14 44.12 44.50 42.60 43.54 7.0M
2023-04-13 46.97 47.00 43.85 44.08 9.8M
2023-04-12 49.74 50.00 47.12 47.39 7.2M
2023-04-11 47.06 47.78 46.20 46.91 4.5M
2023-04-10 48.16 48.91 46.32 46.84 6.6M
2023-04-07 47.07 49.50 46.88 47.60 9.5M
2023-04-06 46.36 48.08 45.90 47.18 7.0M
2023-04-04 48.37 48.50 46.94 47.06 7.7M
2023-04-03 46.44 48.19 46.00 48.04 10.7M
2023-03-31 47.52 47.79 45.30 47.37 15.2M
2023-03-30 43.50 47.37 43.50 47.37 13.6M
2023-03-29 43.00 43.51 42.30 43.06 4.5M
2023-03-28 44.11 44.67 42.77 43.14 7.7M
2023-03-27 45.01 45.69 44.08 44.88 8.4M
2023-03-24 43.80 46.30 43.80 45.38 12.7M
2023-03-23 42.90 43.90 42.57 42.92 7.5M
2023-03-22 44.34 44.38 42.94 42.97 7.3M
2023-03-21 44.94 44.94 43.63 44.10 6.4M
2023-03-20 43.78 45.07 43.04 45.06 10.7M
2023-03-17 40.65 43.25 40.50 43.25 7.1M
2023-03-16 41.00 41.73 40.30 40.40 3.4M
2023-03-15 40.50 42.40 40.33 41.10 4.3M
2023-03-14 39.98 40.63 39.14 40.15 2.7M
2023-03-13 39.98 40.64 39.51 40.16 2.0M
2023-03-10 40.47 40.79 40.15 40.15 1.9M
2023-03-09 40.51 41.49 40.51 40.84 2.3M
2023-03-08 40.67 41.59 40.53 41.11 2.6M
2023-03-07 42.32 42.46 40.99 41.00 3.4M
2023-03-06 42.36 42.50 41.10 41.58 3.7M
2023-03-03 42.78 43.05 41.61 42.20 2.7M
2023-03-02 43.15 43.53 42.07 42.42 4.2M
2023-03-01 43.99 43.99 42.82 43.56 3.6M
2023-02-28 43.22 43.75 43.00 43.60 2.9M
2023-02-27 43.50 43.89 42.86 43.00 4.9M
2023-02-24 44.64 45.38 43.60 43.95 4.4M
2023-02-23 44.74 45.13 43.89 44.79 3.9M
2023-02-22 43.91 45.61 43.73 44.80 3.6M
2023-02-21 44.89 45.90 43.80 44.31 4.2M
2023-02-20 45.04 45.37 44.00 44.94 3.7M
2023-02-17 46.34 46.66 44.72 45.09 5.7M
2023-02-16 49.57 49.67 45.70 46.34 9.0M
2023-02-15 46.62 50.28 46.60 49.70 9.4M
2023-02-14 46.45 46.82 45.70 46.52 3.5M
2023-02-13 47.16 47.39 45.70 46.34 6.4M
2023-02-10 46.99 48.35 46.70 47.10 3.7M
2023-02-09 46.21 47.66 45.90 47.00 4.2M
2023-02-08 47.65 47.65 46.10 47.00 4.0M
2023-02-07 46.89 48.95 46.65 46.99 5.5M
2023-02-06 48.30 48.55 46.83 47.09 6.4M
2023-02-03 47.00 49.25 46.00 49.06 9.5M
2023-02-02 44.54 48.50 44.50 46.36 8.0M
2023-02-01 44.18 45.24 43.70 44.18 4.6M
2023-01-31 43.71 44.18 42.62 44.18 4.1M
2023-01-30 42.88 44.44 42.70 43.86 5.4M
2023-01-20 43.01 43.41 41.89 42.16 3.3M
2023-01-19 41.38 43.28 41.10 42.80 3.7M
2023-01-18 41.31 41.79 41.06 41.48 2.1M
2023-01-17 40.90 42.12 40.70 41.62 3.7M
2023-01-16 40.00 41.28 39.82 40.93 4.3M
2023-01-13 41.48 41.58 39.57 39.81 4.7M
2023-01-12 39.93 41.77 39.78 41.55 5.7M
2023-01-11 40.01 40.91 39.70 40.14 4.3M
2023-01-10 40.20 40.75 39.72 39.99 3.2M
2023-01-09 40.19 40.66 39.60 40.16 3.7M
2023-01-06 40.01 40.98 39.70 40.32 5.0M
2023-01-05 38.41 40.38 38.16 40.35 6.4M
2023-01-04 37.71 39.20 37.71 38.34 4.1M
2023-01-03 36.39 38.13 36.12 37.90 3.5M