三联锻造（001282）历史行情

以下为三联锻造近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	16.610	16.360	16.610	15.850	-0.280	-1.683%	3.63万	0.00亿	0.000%
2026-10-08	16.700	16.640	16.970	16.430	-0.110	-0.657%	4.65万	0.00亿	0.000%
2026-10-07	16.410	16.750	17.480	16.220	0.400	2.446%	723.31万	1.23亿	4.736%
2026-10-06	16.410	16.750	17.480	16.220	0.400	2.446%	723.31万	1.23亿	4.736%
2026-10-05	16.410	16.750	17.480	16.220	0.400	2.446%	723.31万	1.23亿	4.736%
2026-10-02	16.410	16.750	17.480	16.220	0.400	2.446%	723.31万	1.23亿	4.736%
2026-10-01	16.410	16.750	17.480	16.220	0.400	2.446%	723.31万	1.23亿	4.736%
2026-09-30	16.410	16.750	17.480	16.220	0.400	2.446%	7.23万	0.00亿	0.000%
2026-09-29	16.640	16.350	16.810	16.330	-0.360	-2.154%	3.00万	0.00亿	0.000%
2026-09-28	16.830	16.710	16.920	16.300	-0.030	-0.179%	4.31万	0.00亿	0.000%
2026-09-27	16.520	16.740	16.970	16.400	0.220	1.332%	506.94万	0.85亿	3.319%
2026-09-24	16.520	16.740	16.970	16.400	0.220	1.332%	5.07万	0.00亿	0.000%
2026-09-23	16.440	16.520	16.810	16.260	0.060	0.365%	5.59万	0.00亿	0.000%
2026-09-22	16.400	16.460	16.580	16.280	0.060	0.366%	6.07万	0.00亿	0.000%
2026-09-21	15.720	16.400	17.130	15.550	0.830	5.331%	9.37万	0.00亿	0.000%
2026-09-18	15.500	15.570	15.850	15.440	0.110	0.712%	1.57万	0.00亿	0.000%
2026-09-17	15.230	15.460	15.520	15.130	0.200	1.311%	1.84万	0.00亿	0.000%
2026-09-16	15.190	15.260	15.500	15.010	0.010	0.066%	1.63万	0.00亿	0.000%
2026-09-15	15.370	15.250	15.560	15.120	-0.100	-0.651%	1.46万	0.00亿	0.000%
2026-09-14	15.480	15.350	15.650	15.230	-0.110	-0.712%	1.57万	0.00亿	0.000%
2026-09-11	16.020	15.460	16.020	15.250	-0.550	-3.435%	2.16万	0.00亿	0.000%
2026-09-10	16.400	16.010	16.440	15.960	-0.490	-2.970%	2.29万	0.00亿	0.000%
2026-09-09	16.280	16.500	16.720	16.180	0.150	0.917%	3.28万	0.00亿	0.000%
2026-09-08	16.070	16.350	16.440	15.870	0.330	2.060%	1.76万	0.00亿	0.000%
2026-09-07	15.890	16.020	16.150	15.820	0.130	0.818%	1.48万	0.00亿	0.000%
2026-09-04	16.310	15.890	16.380	15.830	-0.310	-1.914%	1.77万	0.00亿	0.000%
2026-09-03	16.350	16.200	16.470	16.090	-0.030	-0.185%	1.53万	0.00亿	0.000%
2026-09-02	16.060	16.230	16.380	15.760	0.080	0.495%	1.81万	0.00亿	0.000%
2026-09-01	16.200	16.150	16.340	15.960	0.020	0.124%	2.35万	0.00亿	0.000%
2026-08-31	15.770	16.130	16.180	15.400	0.670	4.334%	3.80万	0.00亿	0.000%
2026-08-28	15.400	15.460	15.570	15.320	0.020	0.130%	1.34万	0.00亿	0.000%
2026-08-27	15.330	15.440	15.570	15.220	0.050	0.325%	2.19万	0.00亿	0.000%
2026-08-26	16.080	15.390	16.250	15.270	-0.770	-4.765%	3.77万	0.00亿	0.000%
2026-08-25	15.780	16.160	16.250	15.630	0.330	2.085%	1.81万	0.00亿	0.000%
2026-08-24	15.910	15.830	16.140	15.620	-0.080	-0.503%	1.43万	0.00亿	0.000%
2026-08-21	15.730	15.910	16.040	15.520	0.110	0.696%	1.50万	0.00亿	0.000%
2026-08-20	15.770	15.800	15.980	15.610	0.300	1.935%	1.50万	0.00亿	0.000%
2026-08-19	16.190	15.500	16.240	15.470	-0.810	-4.966%	2.66万	0.00亿	0.000%
2026-08-18	16.500	16.310	16.500	16.180	-0.190	-1.152%	1.61万	0.00亿	0.000%
2026-08-17	16.260	16.500	16.540	16.040	0.260	1.601%	2.09万	0.00亿	0.000%
2026-08-14	16.250	16.240	16.420	16.050	0.040	0.247%	2.10万	0.00亿	0.000%
2026-08-13	16.750	16.200	16.750	16.200	-0.360	-2.174%	2.18万	0.00亿	0.000%
2026-08-12	16.210	16.560	16.680	16.210	0.290	1.782%	2.81万	0.00亿	0.000%
2026-08-11	16.440	16.270	16.460	16.150	-0.190	-1.154%	1.92万	0.00亿	0.000%
2026-08-10	16.230	16.460	16.480	15.970	0.290	1.793%	3.22万	0.00亿	0.000%
2026-08-07	16.440	16.170	16.700	16.080	-0.270	-1.642%	4.86万	0.00亿	0.000%
2026-08-06	16.850	16.440	18.440	16.380	-0.460	-2.722%	9.57万	0.00亿	0.000%
2026-08-05	15.910	16.900	16.900	15.840	1.060	6.692%	4.76万	0.00亿	0.000%
2026-08-04	15.750	15.840	15.950	15.600	0.090	0.571%	2.13万	0.00亿	0.000%
2026-08-03	15.500	15.750	15.830	15.360	0.310	2.008%	1.98万	0.00亿	0.000%
2026-07-31	15.090	15.440	15.570	15.090	0.430	2.865%	2.76万	0.00亿	0.000%
2026-07-30	15.020	15.010	15.470	14.900	-0.090	-0.596%	3.22万	0.00亿	0.000%
2026-07-29	14.780	15.100	15.150	14.750	0.280	1.889%	2.25万	0.00亿	0.000%
2026-07-28	14.560	14.820	15.040	14.560	0.060	0.407%	2.15万	0.00亿	0.000%
2026-07-27	14.160	14.760	14.760	14.160	0.570	4.017%	2.12万	0.00亿	0.000%
2026-07-24	14.420	14.190	14.590	14.180	-0.350	-2.407%	2.07万	0.00亿	0.000%
2026-07-23	14.220	14.540	14.620	14.130	0.370	2.611%	2.22万	0.00亿	0.000%
2026-07-22	14.460	14.170	14.650	14.020	-0.400	-2.745%	2.51万	0.00亿	0.000%
2026-07-21	14.410	14.570	14.700	13.740	0.160	1.110%	3.90万	0.00亿	0.000%
2026-07-20	15.290	14.410	15.490	14.300	-0.780	-5.135%	3.52万	0.00亿	0.000%
2026-07-17	16.100	15.190	16.290	15.090	-0.930	-5.769%	3.61万	0.00亿	0.000%
2026-07-16	16.400	16.120	16.630	16.030	-0.370	-2.244%	3.27万	0.00亿	0.000%
2026-07-15	16.000	16.490	16.970	15.830	0.450	2.805%	4.31万	0.00亿	0.000%
2026-07-14	15.850	16.040	16.090	15.570	0.130	0.817%	2.71万	0.00亿	0.000%
2026-07-13	17.170	15.910	17.170	15.890	-1.310	-7.607%	3.93万	0.00亿	0.000%
2026-07-10	17.070	17.220	17.660	16.940	0.020	0.116%	3.84万	0.00亿	0.000%
2026-07-09	16.820	17.200	17.200	16.470	0.210	1.236%	4.04万	0.00亿	0.000%
2026-07-08	17.980	16.990	18.040	16.950	-1.040	-5.768%	4.53万	0.00亿	0.000%
2026-07-07	18.850	18.030	19.090	18.000	-0.790	-4.198%	4.01万	0.00亿	0.000%
2026-07-06	19.260	18.820	19.660	18.770	-0.570	-2.940%	4.53万	0.00亿	0.000%
2026-07-03	18.920	19.390	20.120	18.800	0.470	2.484%	6.96万	0.00亿	0.000%
2026-07-02	19.510	18.920	20.110	18.840	-0.780	-3.959%	6.93万	0.00亿	0.000%
2026-07-01	20.110	19.700	20.690	19.390	-0.680	-3.337%	7.20万	0.00亿	0.000%
2026-06-30	20.730	20.380	21.280	20.000	-0.520	-2.488%	6.64万	0.00亿	0.000%
2026-06-29	19.640	20.900	21.730	19.060	1.150	5.823%	10.03万	0.00亿	0.000%
2026-06-26	20.800	19.750	21.100	19.650	-0.965	-4.658%	4.48万	0.00亿	0.000%
2026-06-25	21.795	20.715	22.055	20.155	-1.300	-5.905%	7.94万	0.00亿	0.000%
2026-06-24	22.395	22.015	22.395	21.395	-0.530	-2.351%	6.68万	0.00亿	0.000%
2026-06-23	21.825	22.545	23.005	21.395	0.500	2.268%	9.22万	0.00亿	0.000%
2026-06-22	22.065	22.045	22.415	20.215	-0.020	-0.091%	11.22万	0.00亿	0.000%
2026-06-18	21.395	22.065	22.465	21.335	0.970	4.598%	14.02万	0.00亿	0.000%
2026-06-17	18.825	21.095	21.095	18.775	1.930	10.070%	12.50万	0.00亿	0.000%
2026-06-16	17.845	19.165	19.395	17.395	1.320	7.397%	5.58万	0.00亿	0.000%
2026-06-15	17.115	17.845	17.865	17.015	0.930	5.498%	2.68万	0.00亿	0.000%
2026-06-12	17.055	16.915	17.095	16.665	0.260	1.561%	1.52万	0.00亿	0.000%
2026-06-11	16.905	16.655	16.935	16.435	-0.280	-1.653%	1.46万	0.00亿	0.000%
2026-06-10	17.335	16.935	17.395	16.685	-0.480	-2.756%	1.87万	0.00亿	0.000%
2026-06-09	17.525	17.415	17.685	17.225	-0.050	-0.286%	1.80万	0.00亿	0.000%
2026-06-08	17.535	17.465	18.015	17.215	-0.350	-1.965%	2.46万	0.00亿	0.000%
2026-06-05	17.515	17.815	18.255	17.215	0.110	0.621%	2.95万	0.00亿	0.000%
2026-06-04	17.625	17.705	17.875	17.315	0.130	0.740%	2.19万	0.00亿	0.000%
2026-06-03	17.915	17.575	18.015	17.335	-0.350	-1.953%	2.29万	0.00亿	0.000%
2026-06-02	18.085	17.925	18.245	17.515	-0.090	-0.500%	2.00万	0.00亿	0.000%
2026-06-01	17.685	18.015	18.175	17.565	0.350	1.981%	2.25万	0.00亿	0.000%
2026-05-29	18.625	17.665	18.795	17.555	-0.960	-5.154%	2.92万	0.00亿	0.000%
2026-05-28	18.865	18.625	18.985	18.115	-0.110	-0.587%	3.10万	0.00亿	0.000%
2026-05-27	19.695	18.735	19.765	18.595	-0.990	-5.019%	4.14万	0.00亿	0.000%
2026-05-26	20.475	19.725	20.685	19.505	-0.780	-3.804%	3.31万	0.00亿	0.000%
2026-05-25	20.695	20.505	20.715	20.135	-0.090	-0.437%	3.24万	0.00亿	0.000%
2026-05-22	20.625	20.595	20.765	20.195	0.000	0.000%	3.33万	0.00亿	0.000%
2026-05-21	20.825	20.595	21.275	20.575	-0.230	-1.104%	5.21万	0.00亿	0.000%
2026-05-20	20.875	20.825	20.925	20.195	-0.260	-1.233%	3.78万	0.00亿	0.000%
2026-05-19	21.245	21.085	21.715	20.795	-0.180	-0.846%	3.40万	0.00亿	0.000%
2026-05-18	21.065	21.265	21.355	20.865	0.100	0.472%	3.41万	0.00亿	0.000%
2026-05-15	20.675	21.165	21.565	20.675	0.420	2.025%	4.43万	0.00亿	0.000%
2026-05-14	21.645	20.745	21.735	20.745	-0.860	-3.981%	4.83万	0.00亿	0.000%
2026-05-13	20.915	21.605	22.065	20.715	0.800	3.845%	8.22万	0.00亿	0.000%
2026-05-12	21.255	20.805	21.255	20.695	-0.450	-2.117%	3.02万	0.00亿	0.000%
2026-05-11	21.605	21.255	21.705	21.045	-0.390	-1.802%	3.63万	0.00亿	0.000%
2026-05-08	21.215	21.645	21.745	21.045	0.430	2.027%	3.95万	0.00亿	0.000%
2026-05-07	20.715	21.215	21.335	20.705	0.500	2.414%	3.74万	0.00亿	0.000%
2026-05-06	20.795	20.715	21.085	20.515	-0.080	-0.385%	3.56万	0.00亿	0.000%
2026-04-30	20.305	20.795	21.095	20.285	0.490	2.413%	3.96万	0.00亿	0.000%
2026-04-29	19.905	20.305	20.565	19.815	0.320	1.601%	3.39万	0.00亿	0.000%
2026-04-28	20.815	19.985	20.895	19.795	-0.830	-3.988%	4.27万	0.00亿	0.000%
2026-04-27	21.175	20.815	21.285	20.725	-0.460	-2.162%	4.48万	0.00亿	0.000%
2026-04-24	21.845	21.275	21.955	21.115	-0.760	-3.449%	5.00万	0.00亿	0.000%
2026-04-23	21.895	22.035	23.235	21.625	0.620	2.895%	12.60万	0.00亿	0.000%
2026-04-22	20.805	21.415	21.575	20.505	0.470	2.244%	4.64万	0.00亿	0.000%
2026-04-21	20.835	20.945	20.945	20.415	0.080	0.383%	3.75万	0.00亿	0.000%
2026-04-20	20.935	20.865	21.095	20.735	-0.100	-0.477%	3.08万	0.00亿	0.000%
2026-04-17	21.415	20.965	21.545	20.795	-0.650	-3.007%	4.79万	0.00亿	0.000%
2026-04-16	22.025	21.615	22.165	21.305	-0.180	-0.826%	5.50万	0.00亿	0.000%
2026-04-15	21.315	21.795	22.495	21.315	0.580	2.734%	7.29万	0.00亿	0.000%
2026-04-14	21.075	21.215	21.445	20.725	0.340	1.629%	4.44万	0.00亿	0.000%
2026-04-13	21.425	20.875	21.865	20.765	0.000	0.000%	7.25万	0.00亿	0.000%
2026-04-10	21.025	21.865	22.625	20.765	0.000	0.000%	11.78万	0.00亿	0.000%
2026-04-09	19.815	21.115	21.915	19.705	0.000	0.000%	11.57万	0.00亿	0.000%
2026-04-08	19.485	19.995	20.005	19.455	0.000	0.000%	2.81万	0.00亿	0.000%
2026-04-07	18.905	19.105	19.305	18.905	0.000	0.000%	1.88万	0.00亿	0.000%
2026-04-03	19.575	18.985	19.645	18.965	0.000	0.000%	2.10万	0.00亿	0.000%
2026-04-02	19.905	19.565	20.055	19.355	0.000	0.000%	2.71万	0.00亿	0.000%
2026-04-01	19.795	19.895	19.975	19.685	0.000	0.000%	2.31万	0.00亿	0.000%