三柏硕（001300）历史行情

以下为三柏硕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	14.260	14.860	14.860	14.180	1.350	9.993%	8.31万	0.00亿	0.000%
2026-10-08	12.380	13.510	13.510	12.160	1.230	10.016%	8.57万	0.00亿	0.000%
2026-10-07	12.490	12.280	12.590	12.150	-0.140	-1.127%	218.06万	0.27亿	0.895%
2026-10-06	12.490	12.280	12.590	12.150	-0.140	-1.127%	218.06万	0.27亿	0.895%
2026-10-05	12.490	12.280	12.590	12.150	-0.140	-1.127%	218.06万	0.27亿	0.895%
2026-10-02	12.490	12.280	12.590	12.150	-0.140	-1.127%	218.06万	0.27亿	0.895%
2026-10-01	12.490	12.280	12.590	12.150	-0.140	-1.127%	218.06万	0.27亿	0.895%
2026-09-30	12.490	12.280	12.590	12.150	-0.140	-1.127%	2.18万	0.00亿	0.000%
2026-09-29	12.070	12.420	12.480	12.070	0.150	1.222%	2.21万	0.00亿	0.000%
2026-09-28	12.380	12.270	12.470	12.010	-0.120	-0.969%	3.19万	0.00亿	0.000%
2026-09-27	12.430	12.390	12.550	12.260	-0.030	-0.242%	320.83万	0.40亿	1.316%
2026-09-24	12.430	12.390	12.550	12.260	-0.030	-0.242%	3.21万	0.00亿	0.000%
2026-09-23	12.750	12.420	12.850	12.280	-0.270	-2.128%	5.38万	0.00亿	0.000%
2026-09-22	12.630	12.690	12.750	12.060	0.200	1.601%	6.32万	0.00亿	0.000%
2026-09-21	11.930	12.490	12.500	11.850	0.600	5.046%	6.01万	0.00亿	0.000%
2026-09-18	11.640	11.890	12.080	11.610	0.310	2.677%	5.10万	0.00亿	0.000%
2026-09-17	11.500	11.580	11.660	11.280	0.080	0.696%	3.94万	0.00亿	0.000%
2026-09-16	11.100	11.500	11.750	11.020	0.390	3.510%	6.10万	0.00亿	0.000%
2026-09-15	11.560	11.110	11.690	11.050	-0.480	-4.142%	5.20万	0.00亿	0.000%
2026-09-14	11.620	11.590	12.000	11.520	-0.140	-1.194%	5.34万	0.00亿	0.000%
2026-09-11	11.920	11.730	11.950	11.300	-0.270	-2.250%	5.69万	0.00亿	0.000%
2026-09-10	12.630	12.000	12.630	11.830	-0.580	-4.610%	4.74万	0.00亿	0.000%
2026-09-09	12.540	12.580	12.740	12.370	0.060	0.479%	3.52万	0.00亿	0.000%
2026-09-08	12.300	12.520	12.600	12.150	0.350	2.876%	5.69万	0.00亿	0.000%
2026-09-07	12.280	12.170	12.510	12.140	-0.180	-1.457%	6.48万	0.00亿	0.000%
2026-09-04	12.440	12.350	12.630	12.210	-0.030	-0.242%	4.15万	0.00亿	0.000%
2026-09-03	12.690	12.380	12.930	12.350	-0.060	-0.482%	5.25万	0.00亿	0.000%
2026-09-02	12.310	12.440	12.590	12.000	0.140	1.138%	5.66万	0.00亿	0.000%
2026-09-01	11.970	12.300	12.820	11.890	0.290	2.415%	8.62万	0.00亿	0.000%
2026-08-31	11.500	12.010	12.070	11.400	0.510	4.435%	3.88万	0.00亿	0.000%
2026-08-28	11.510	11.500	11.570	11.370	-0.020	-0.174%	3.07万	0.00亿	0.000%
2026-08-27	11.730	11.520	11.800	11.460	-0.300	-2.538%	3.65万	0.00亿	0.000%
2026-08-26	11.840	11.820	11.970	11.620	-0.060	-0.505%	3.87万	0.00亿	0.000%
2026-08-25	11.420	11.880	11.900	11.300	0.400	3.484%	5.52万	0.00亿	0.000%
2026-08-24	11.280	11.480	12.110	11.180	0.200	1.773%	6.51万	0.00亿	0.000%
2026-08-21	11.160	11.280	11.320	10.950	0.090	0.804%	2.63万	0.00亿	0.000%
2026-08-20	11.090	11.190	11.300	10.920	0.280	2.566%	3.74万	0.00亿	0.000%
2026-08-19	11.580	10.910	11.580	10.900	-0.630	-5.459%	3.53万	0.00亿	0.000%
2026-08-18	11.550	11.540	11.570	11.290	0.140	1.228%	4.16万	0.00亿	0.000%
2026-08-17	11.350	11.400	11.480	10.950	0.260	2.334%	5.39万	0.00亿	0.000%
2026-08-14	11.230	11.140	11.260	10.900	-0.060	-0.536%	4.75万	0.00亿	0.000%
2026-08-13	11.260	11.200	11.490	11.150	-0.040	-0.356%	6.26万	0.00亿	0.000%
2026-08-12	11.180	11.240	11.550	11.130	0.020	0.178%	7.24万	0.00亿	0.000%
2026-08-11	11.490	11.220	11.490	10.850	-0.350	-3.025%	12.60万	0.00亿	0.000%
2026-08-10	10.760	11.570	11.570	10.490	1.050	9.981%	7.42万	0.00亿	0.000%
2026-08-07	10.590	10.520	10.590	10.240	-0.040	-0.379%	2.99万	0.00亿	0.000%
2026-08-06	10.710	10.560	10.720	10.350	-0.070	-0.659%	3.58万	0.00亿	0.000%
2026-08-05	10.500	10.630	10.770	10.410	0.210	2.015%	3.20万	0.00亿	0.000%
2026-08-04	10.330	10.420	10.520	10.160	0.130	1.263%	3.11万	0.00亿	0.000%
2026-08-03	10.060	10.290	10.290	9.840	0.340	3.417%	4.09万	0.00亿	0.000%
2026-07-31	9.870	9.950	10.140	9.800	0.150	1.531%	3.16万	0.00亿	0.000%
2026-07-30	10.200	9.800	10.300	9.750	-0.350	-3.448%	2.81万	0.00亿	0.000%
2026-07-29	9.960	10.150	10.230	9.850	0.170	1.703%	3.11万	0.00亿	0.000%
2026-07-28	9.850	9.980	10.240	9.740	0.100	1.012%	3.50万	0.00亿	0.000%
2026-07-27	9.650	9.880	9.980	9.520	0.280	2.917%	3.29万	0.00亿	0.000%
2026-07-24	9.860	9.600	9.970	9.420	-0.310	-3.128%	3.44万	0.00亿	0.000%
2026-07-23	9.580	9.910	9.930	9.580	0.330	3.445%	4.39万	0.00亿	0.000%
2026-07-22	9.640	9.580	9.920	9.510	-0.080	-0.828%	3.65万	0.00亿	0.000%
2026-07-21	9.850	9.660	9.960	9.080	-0.130	-1.328%	6.82万	0.00亿	0.000%
2026-07-20	10.790	9.790	11.260	9.790	-1.090	-10.018%	6.92万	0.00亿	0.000%
2026-07-17	11.410	10.880	11.570	10.500	-0.530	-4.645%	5.39万	0.00亿	0.000%
2026-07-16	11.330	11.410	11.620	11.060	0.010	0.088%	2.70万	0.00亿	0.000%
2026-07-15	11.310	11.400	11.690	11.230	-0.010	-0.088%	2.89万	0.00亿	0.000%
2026-07-14	11.190	11.410	11.430	11.020	0.270	2.424%	3.68万	0.00亿	0.000%
2026-07-13	11.780	11.140	11.840	11.070	-0.680	-5.753%	4.68万	0.00亿	0.000%
2026-07-10	11.610	11.820	11.960	11.380	0.230	1.984%	3.33万	0.00亿	0.000%
2026-07-09	11.570	11.590	11.710	11.310	0.020	0.173%	2.90万	0.00亿	0.000%
2026-07-08	11.290	11.570	11.700	11.020	0.170	1.491%	3.90万	0.00亿	0.000%
2026-07-07	11.730	11.400	12.060	11.160	-0.460	-3.879%	4.08万	0.00亿	0.000%
2026-07-06	11.560	11.860	11.880	11.440	0.270	2.330%	4.11万	0.00亿	0.000%
2026-07-03	11.550	11.590	11.750	11.300	0.130	1.134%	5.24万	0.00亿	0.000%
2026-07-02	11.570	11.460	11.840	11.350	-0.090	-0.779%	4.17万	0.00亿	0.000%
2026-07-01	11.240	11.550	11.700	11.210	0.250	2.212%	4.00万	0.00亿	0.000%
2026-06-30	11.560	11.300	11.990	11.080	-0.090	-0.790%	7.44万	0.00亿	0.000%
2026-06-29	11.520	11.390	11.630	10.890	-0.160	-1.385%	4.80万	0.00亿	0.000%
2026-06-26	12.110	11.550	12.110	11.490	-0.500	-4.149%	4.66万	0.00亿	0.000%
2026-06-25	12.780	12.050	13.140	11.910	-0.850	-6.589%	4.23万	0.00亿	0.000%
2026-06-24	13.000	12.900	13.000	12.340	-0.030	-0.232%	3.73万	0.00亿	0.000%
2026-06-23	12.850	12.930	13.080	12.780	0.080	0.623%	5.35万	0.00亿	0.000%
2026-06-22	12.780	12.850	12.990	12.120	-0.060	-0.465%	5.43万	0.00亿	0.000%
2026-06-18	13.000	12.910	13.360	12.610	-0.160	-1.224%	5.35万	0.00亿	0.000%
2026-06-17	14.020	13.070	14.150	13.000	-1.090	-7.698%	7.26万	0.00亿	0.000%
2026-06-16	14.930	14.160	14.970	13.730	-0.940	-6.225%	9.22万	0.00亿	0.000%
2026-06-15	15.510	15.100	15.510	14.930	-0.100	-0.658%	3.97万	0.00亿	0.000%
2026-06-12	15.690	15.200	15.790	14.790	-0.510	-3.246%	5.50万	0.00亿	0.000%
2026-06-11	15.400	15.710	15.780	15.100	0.110	0.705%	2.71万	0.00亿	0.000%
2026-06-10	15.580	15.600	15.790	15.230	-0.110	-0.700%	2.82万	0.00亿	0.000%
2026-06-09	15.850	15.710	16.070	15.290	-0.060	-0.380%	3.42万	0.00亿	0.000%
2026-06-08	16.200	15.770	16.810	15.600	-0.760	-4.598%	5.70万	0.00亿	0.000%
2026-06-05	16.000	16.530	17.050	15.730	0.480	2.991%	7.29万	0.00亿	0.000%
2026-06-04	15.570	16.050	16.280	15.190	0.440	2.819%	6.26万	0.00亿	0.000%
2026-06-03	15.840	15.610	15.920	15.440	-0.230	-1.452%	3.22万	0.00亿	0.000%
2026-06-02	15.940	15.840	15.990	15.190	-0.090	-0.565%	4.58万	0.00亿	0.000%
2026-06-01	15.600	15.930	16.390	15.390	0.330	2.115%	3.48万	0.00亿	0.000%
2026-05-29	16.190	15.600	16.580	15.510	-0.430	-2.682%	4.04万	0.00亿	0.000%
2026-05-28	16.390	16.030	16.390	15.720	0.010	0.062%	2.66万	0.00亿	0.000%
2026-05-27	16.390	16.020	16.410	15.880	-0.270	-1.657%	2.99万	0.00亿	0.000%
2026-05-26	16.660	16.290	16.750	16.070	-0.300	-1.808%	2.48万	0.00亿	0.000%
2026-05-25	17.130	16.590	17.260	16.310	-0.460	-2.698%	3.14万	0.00亿	0.000%
2026-05-22	16.900	17.050	17.170	16.550	0.300	1.791%	3.09万	0.00亿	0.000%
2026-05-21	17.410	16.750	17.700	16.630	-0.660	-3.791%	3.51万	0.00亿	0.000%
2026-05-20	17.600	17.410	17.600	17.230	-0.230	-1.304%	2.69万	0.00亿	0.000%
2026-05-19	17.560	17.640	17.720	17.270	0.080	0.456%	2.95万	0.00亿	0.000%
2026-05-18	17.930	17.560	18.050	17.310	-0.360	-2.009%	3.37万	0.00亿	0.000%
2026-05-15	18.030	17.920	18.270	17.700	-0.120	-0.665%	2.68万	0.00亿	0.000%
2026-05-14	18.190	18.040	18.370	17.760	-0.070	-0.387%	3.49万	0.00亿	0.000%
2026-05-13	18.720	18.110	18.720	17.950	-0.610	-3.259%	3.74万	0.00亿	0.000%
2026-05-12	18.940	18.720	19.160	18.500	-0.270	-1.422%	2.98万	0.00亿	0.000%
2026-05-11	18.720	18.990	19.190	18.560	0.130	0.689%	5.19万	0.00亿	0.000%
2026-05-08	18.680	18.860	18.880	18.360	0.070	0.373%	3.59万	0.00亿	0.000%
2026-05-07	17.920	18.790	18.970	17.750	0.870	4.855%	7.76万	0.00亿	0.000%
2026-05-06	18.000	17.920	18.000	17.570	-0.130	-0.720%	4.60万	0.00亿	0.000%
2026-04-30	17.570	18.050	18.290	17.400	0.600	3.438%	5.22万	0.00亿	0.000%
2026-04-29	17.270	17.450	17.790	17.110	0.050	0.287%	3.81万	0.00亿	0.000%
2026-04-28	17.700	17.400	17.850	17.160	-0.300	-1.695%	3.35万	0.00亿	0.000%
2026-04-27	17.560	17.700	17.780	17.100	0.040	0.227%	5.59万	0.00亿	0.000%
2026-04-24	17.160	17.660	18.450	17.020	0.480	2.794%	7.03万	0.00亿	0.000%
2026-04-23	17.950	17.180	17.950	17.160	-0.710	-3.969%	4.14万	0.00亿	0.000%
2026-04-22	18.530	17.890	18.530	17.590	-0.340	-1.865%	4.75万	0.00亿	0.000%
2026-04-21	18.400	18.230	18.700	18.120	-0.220	-1.192%	5.09万	0.00亿	0.000%
2026-04-20	18.210	18.450	18.550	18.020	-0.030	-0.162%	5.52万	0.00亿	0.000%
2026-04-17	17.440	18.480	18.780	17.130	0.830	4.703%	11.78万	0.00亿	0.000%
2026-04-16	17.100	17.650	18.540	17.100	0.680	4.007%	14.74万	0.00亿	0.000%
2026-04-15	16.800	16.970	17.450	16.670	0.190	1.132%	4.56万	0.00亿	0.000%
2026-04-14	16.380	16.780	16.970	15.930	0.510	3.135%	4.63万	0.00亿	0.000%
2026-04-13	16.200	16.270	16.570	15.980	0.000	0.000%	2.74万	0.00亿	0.000%
2026-04-10	15.920	16.360	16.580	15.920	0.000	0.000%	2.84万	0.00亿	0.000%
2026-04-09	16.030	15.920	16.110	15.710	0.000	0.000%	1.96万	0.00亿	0.000%
2026-04-08	15.790	16.100	16.110	15.700	0.000	0.000%	3.98万	0.00亿	0.000%
2026-04-07	15.170	15.520	15.600	15.080	0.000	0.000%	2.91万	0.00亿	0.000%
2026-04-03	16.120	15.170	16.490	15.170	0.000	0.000%	3.17万	0.00亿	0.000%
2026-04-02	16.360	16.050	16.440	15.950	0.000	0.000%	2.11万	0.00亿	0.000%
2026-04-01	16.810	16.400	16.950	16.250	0.000	0.000%	2.86万	0.00亿	0.000%