三羊马（001317）历史行情

以下为三羊马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	67.650	68.260	69.780	62.680	1.980	2.987%	1,345.30万	8.84亿	15.734%
2026-10-08	63.010	66.280	68.040	63.010	4.430	7.162%	13.38万	0.00亿	0.000%
2026-10-07	62.990	61.850	66.780	61.660	-0.650	-1.040%	1,055.37万	6.70亿	12.343%
2026-10-06	62.990	61.850	66.780	61.660	-0.650	-1.040%	1,055.37万	6.70亿	12.343%
2026-10-05	62.990	61.850	66.780	61.660	-0.650	-1.040%	1,055.37万	6.70亿	12.343%
2026-10-02	62.990	61.850	66.780	61.660	-0.650	-1.040%	1,055.37万	6.70亿	12.343%
2026-10-01	62.990	61.850	66.780	61.660	-0.650	-1.040%	1,055.37万	6.70亿	12.343%
2026-09-30	62.990	61.850	66.780	61.660	-0.650	-1.040%	10.55万	0.00亿	0.000%
2026-09-29	65.140	62.500	65.990	61.510	-1.800	-2.799%	15.08万	0.00亿	0.000%
2026-09-28	65.320	64.300	71.700	62.900	-1.000	-1.531%	19.05万	0.00亿	0.000%
2026-09-27	59.240	65.300	65.300	58.590	5.940	10.007%	1,271.51万	7.93亿	14.871%
2026-09-24	59.240	65.300	65.300	58.590	5.940	10.007%	12.72万	0.00亿	0.000%
2026-09-23	63.980	59.360	64.120	59.360	-6.600	-10.006%	11.84万	0.00亿	0.000%
2026-09-22	62.210	65.960	65.960	62.120	6.000	10.007%	7.64万	0.00亿	0.000%
2026-09-21	56.030	59.960	59.960	55.000	5.450	9.998%	11.47万	0.00亿	0.000%
2026-09-18	50.180	54.510	54.510	50.060	4.960	10.010%	3.77万	0.00亿	0.000%
2026-09-17	48.490	49.550	49.780	47.700	0.720	1.475%	4.12万	0.00亿	0.000%
2026-09-16	47.600	48.830	49.100	46.700	1.690	3.585%	4.01万	0.00亿	0.000%
2026-09-15	48.110	47.140	49.800	47.120	-0.880	-1.833%	3.95万	0.00亿	0.000%
2026-09-14	49.550	48.020	50.000	47.880	-1.310	-2.656%	2.80万	0.00亿	0.000%
2026-09-11	51.140	49.330	51.400	48.330	-1.870	-3.652%	3.59万	0.00亿	0.000%
2026-09-10	51.620	51.200	52.520	50.800	-0.760	-1.463%	2.44万	0.00亿	0.000%
2026-09-09	52.520	51.960	54.200	51.300	-0.780	-1.479%	3.80万	0.00亿	0.000%
2026-09-08	53.890	52.740	54.200	52.520	-1.130	-2.098%	3.08万	0.00亿	0.000%
2026-09-07	53.840	53.870	54.500	52.900	0.030	0.056%	3.73万	0.00亿	0.000%
2026-09-04	52.550	53.840	55.780	52.530	1.340	2.552%	5.49万	0.00亿	0.000%
2026-09-03	53.440	52.500	54.880	52.060	-0.180	-0.342%	3.32万	0.00亿	0.000%
2026-09-02	54.080	52.680	54.510	52.650	-1.920	-3.516%	3.90万	0.00亿	0.000%
2026-09-01	55.000	54.600	56.030	54.470	-0.120	-0.219%	4.14万	0.00亿	0.000%
2026-08-31	52.150	54.720	55.110	52.130	2.200	4.189%	4.67万	0.00亿	0.000%
2026-08-28	53.000	52.520	53.290	52.080	-0.310	-0.587%	2.76万	0.00亿	0.000%
2026-08-27	52.000	52.830	53.330	51.500	0.830	1.596%	4.44万	0.00亿	0.000%
2026-08-26	51.250	52.000	53.350	50.950	1.330	2.625%	5.96万	0.00亿	0.000%
2026-08-25	47.000	50.670	51.160	46.530	2.700	5.629%	7.37万	0.00亿	0.000%
2026-08-24	52.600	47.970	53.530	47.970	-5.330	-10.000%	9.74万	0.00亿	0.000%
2026-08-21	53.660	53.300	54.840	52.530	-0.480	-0.893%	5.90万	0.00亿	0.000%
2026-08-20	52.200	53.780	56.900	51.400	2.050	3.963%	8.91万	0.00亿	0.000%
2026-08-19	54.290	51.730	54.510	51.560	-2.740	-5.030%	4.79万	0.00亿	0.000%
2026-08-18	55.270	54.470	55.670	54.000	-1.220	-2.191%	4.29万	0.00亿	0.000%
2026-08-17	55.500	55.690	56.550	53.080	0.190	0.342%	6.71万	0.00亿	0.000%
2026-08-14	57.700	55.500	57.900	54.120	-1.710	-2.989%	7.33万	0.00亿	0.000%
2026-08-13	59.170	57.210	59.400	57.100	-1.690	-2.869%	4.69万	0.00亿	0.000%
2026-08-12	57.930	58.900	59.200	57.510	0.940	1.622%	4.80万	0.00亿	0.000%
2026-08-11	56.210	57.960	58.570	56.200	1.340	2.367%	5.34万	0.00亿	0.000%
2026-08-10	53.100	56.620	57.400	52.800	3.520	6.629%	6.68万	0.00亿	0.000%
2026-08-07	54.920	53.100	54.960	53.100	-1.400	-2.569%	5.53万	0.00亿	0.000%
2026-08-06	55.200	54.500	55.500	53.490	-0.460	-0.837%	5.90万	0.00亿	0.000%
2026-08-05	54.290	54.960	55.390	53.700	0.880	1.627%	6.06万	0.00亿	0.000%
2026-08-04	54.250	54.080	55.360	53.800	0.050	0.093%	6.10万	0.00亿	0.000%
2026-08-03	53.270	54.030	54.800	52.600	0.770	1.446%	6.50万	0.00亿	0.000%
2026-07-31	49.500	53.260	53.960	49.500	2.390	4.698%	7.74万	0.00亿	0.000%
2026-07-30	52.540	50.870	53.110	50.390	-1.630	-3.105%	7.21万	0.00亿	0.000%
2026-07-29	52.230	52.500	53.790	51.810	0.770	1.488%	8.16万	0.00亿	0.000%
2026-07-28	52.200	51.730	54.990	51.650	-0.080	-0.154%	11.70万	0.00亿	0.000%
2026-07-27	47.970	51.810	51.810	47.280	4.710	10.000%	5.36万	0.00亿	0.000%
2026-07-24	48.830	47.100	48.900	46.610	-2.150	-4.365%	6.05万	0.00亿	0.000%
2026-07-23	46.230	49.250	49.800	45.550	3.020	6.533%	7.81万	0.00亿	0.000%
2026-07-22	44.510	46.230	46.880	44.300	0.850	1.873%	6.77万	0.00亿	0.000%
2026-07-21	44.960	45.380	45.500	42.000	0.940	2.115%	6.14万	0.00亿	0.000%
2026-07-20	45.540	44.440	47.200	43.500	-1.730	-3.747%	8.21万	0.00亿	0.000%
2026-07-17	51.500	46.170	52.590	46.170	-5.130	-10.000%	8.93万	0.00亿	0.000%
2026-07-16	51.970	51.300	53.620	50.500	0.230	0.450%	10.01万	0.00亿	0.000%
2026-07-15	46.690	51.070	51.070	45.750	4.640	9.994%	5.91万	0.00亿	0.000%
2026-07-14	44.660	46.430	46.750	44.210	1.780	3.987%	5.99万	0.00亿	0.000%
2026-07-13	44.910	44.650	47.420	44.300	-0.140	-0.313%	6.83万	0.00亿	0.000%
2026-07-10	42.360	44.790	46.270	41.700	1.660	3.849%	7.92万	0.00亿	0.000%
2026-07-09	43.430	43.130	44.880	42.500	-0.550	-1.259%	5.79万	0.00亿	0.000%
2026-07-08	45.280	43.680	46.700	43.640	-1.420	-3.149%	7.26万	0.00亿	0.000%
2026-07-07	42.370	45.100	47.940	42.370	1.510	3.464%	9.99万	0.00亿	0.000%
2026-07-06	47.690	43.590	47.690	43.590	-4.840	-9.994%	8.25万	0.00亿	0.000%
2026-07-03	46.000	48.430	48.430	46.000	4.400	9.993%	4.14万	0.00亿	0.000%
2026-07-02	39.790	44.030	44.030	39.790	4.000	9.993%	5.51万	0.00亿	0.000%
2026-07-01	39.180	40.030	40.600	39.180	0.450	1.137%	3.34万	0.00亿	0.000%
2026-06-30	39.160	39.580	39.970	38.210	0.570	1.461%	3.45万	0.00亿	0.000%
2026-06-29	38.770	39.010	39.660	37.730	-0.060	-0.154%	3.83万	0.00亿	0.000%
2026-06-26	40.100	39.070	41.180	38.880	-1.410	-3.483%	4.86万	0.00亿	0.000%
2026-06-25	41.710	40.480	42.200	40.400	-1.660	-3.939%	3.40万	0.00亿	0.000%
2026-06-24	44.000	42.140	44.160	42.020	-2.040	-4.617%	4.51万	0.00亿	0.000%
2026-06-23	44.000	44.180	45.280	43.810	-0.120	-0.271%	3.17万	0.00亿	0.000%
2026-06-22	45.460	44.300	45.990	43.350	-1.790	-3.884%	4.43万	0.00亿	0.000%
2026-06-18	45.010	46.090	47.240	44.820	0.610	1.341%	3.76万	0.00亿	0.000%
2026-06-17	47.490	45.480	47.550	45.060	-1.700	-3.603%	5.03万	0.00亿	0.000%
2026-06-16	47.400	47.180	48.000	46.550	-0.220	-0.464%	4.08万	0.00亿	0.000%
2026-06-15	48.000	47.400	48.330	46.460	-0.300	-0.629%	5.95万	0.00亿	0.000%
2026-06-12	51.020	47.700	51.490	47.060	-4.590	-8.778%	10.16万	0.00亿	0.000%
2026-06-11	57.140	52.290	57.840	52.290	-5.810	-10.000%	5.30万	0.00亿	0.000%
2026-06-10	58.540	58.100	60.150	57.040	0.740	1.290%	5.67万	0.00亿	0.000%
2026-06-09	58.510	57.360	61.800	56.680	0.500	0.879%	8.78万	0.00亿	0.000%
2026-06-08	51.020	56.860	56.860	51.020	5.170	10.002%	5.38万	0.00亿	0.000%
2026-06-05	51.260	51.690	56.000	51.180	0.420	0.819%	6.99万	0.00亿	0.000%
2026-06-04	53.010	51.270	53.750	50.300	-1.790	-3.374%	3.18万	0.00亿	0.000%
2026-06-03	53.800	53.060	54.800	52.600	-0.840	-1.558%	3.11万	0.00亿	0.000%
2026-06-02	53.620	53.900	54.960	52.680	0.220	0.410%	4.24万	0.00亿	0.000%
2026-06-01	51.200	53.680	55.260	50.800	2.420	4.721%	4.21万	0.00亿	0.000%
2026-05-29	52.550	51.260	53.150	50.690	-1.640	-3.100%	2.92万	0.00亿	0.000%
2026-05-28	53.200	52.900	54.290	51.770	-0.430	-0.806%	2.88万	0.00亿	0.000%
2026-05-27	54.800	53.330	55.280	52.990	-1.540	-2.807%	3.05万	0.00亿	0.000%
2026-05-26	54.650	54.870	55.860	53.770	-0.240	-0.435%	3.27万	0.00亿	0.000%
2026-05-25	55.350	55.110	55.990	53.280	-0.590	-1.059%	3.88万	0.00亿	0.000%
2026-05-22	56.020	55.700	57.000	55.460	-0.220	-0.393%	3.17万	0.00亿	0.000%
2026-05-21	57.660	55.920	58.560	55.710	-1.760	-3.051%	4.13万	0.00亿	0.000%
2026-05-20	56.600	57.680	57.800	55.880	0.740	1.300%	3.51万	0.00亿	0.000%
2026-05-19	56.800	56.940	58.080	55.550	0.030	0.053%	4.02万	0.00亿	0.000%
2026-05-18	58.470	56.910	58.470	55.360	-1.310	-2.250%	5.44万	0.00亿	0.000%
2026-05-15	58.520	58.220	59.980	58.000	-0.120	-0.206%	4.12万	0.00亿	0.000%
2026-05-14	60.210	58.340	61.980	58.000	-2.180	-3.602%	4.86万	0.00亿	0.000%
2026-05-13	59.200	60.520	61.410	58.550	1.320	2.230%	5.65万	0.00亿	0.000%
2026-05-12	56.450	59.200	60.500	56.340	2.510	4.428%	7.03万	0.00亿	0.000%
2026-05-11	55.220	56.690	57.880	54.320	1.440	2.606%	6.63万	0.00亿	0.000%
2026-05-08	57.680	55.250	57.680	54.850	-2.690	-4.643%	7.05万	0.00亿	0.000%
2026-05-07	54.560	57.940	58.880	54.260	3.590	6.605%	5.91万	0.00亿	0.000%
2026-05-06	52.880	54.350	54.850	51.600	1.520	2.877%	4.61万	0.00亿	0.000%
2026-04-30	52.880	52.830	54.030	52.550	0.130	0.247%	3.28万	0.00亿	0.000%
2026-04-29	51.700	52.700	53.700	51.290	1.050	2.033%	4.12万	0.00亿	0.000%
2026-04-28	52.580	51.650	53.880	51.400	-0.930	-1.769%	3.78万	0.00亿	0.000%
2026-04-27	51.760	52.580	53.300	50.880	1.670	3.280%	5.60万	0.00亿	0.000%
2026-04-24	50.500	50.910	52.900	50.140	1.600	3.245%	7.20万	0.00亿	0.000%
2026-04-23	49.790	49.310	50.560	48.830	-0.800	-1.596%	2.50万	0.00亿	0.000%
2026-04-22	50.200	50.110	50.890	49.910	-0.090	-0.179%	2.17万	0.00亿	0.000%
2026-04-21	50.600	50.200	51.160	49.730	-0.560	-1.103%	2.17万	0.00亿	0.000%
2026-04-20	49.930	50.760	51.330	49.700	0.830	1.662%	2.95万	0.00亿	0.000%
2026-04-17	48.490	49.930	51.500	48.220	1.380	2.842%	5.72万	0.00亿	0.000%
2026-04-16	48.130	48.550	48.800	47.920	0.440	0.915%	1.34万	0.00亿	0.000%
2026-04-15	48.800	48.110	48.900	48.110	-0.390	-0.804%	1.37万	0.00亿	0.000%
2026-04-14	49.540	48.500	49.900	47.920	-0.670	-1.363%	1.93万	0.00亿	0.000%
2026-04-13	49.020	49.170	49.610	48.630	0.000	0.000%	1.89万	0.00亿	0.000%
2026-04-10	48.550	49.450	50.350	48.550	0.000	0.000%	2.76万	0.00亿	0.000%
2026-04-09	48.900	48.150	49.260	47.910	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-08	49.010	49.070	49.280	48.610	0.000	0.000%	2.28万	0.00亿	0.000%
2026-04-07	46.410	47.480	48.030	45.810	0.000	0.000%	2.16万	0.00亿	0.000%
2026-04-03	47.160	45.780	47.350	45.610	0.000	0.000%	1.87万	0.00亿	0.000%
2026-04-02	47.910	47.160	48.530	46.900	0.000	0.000%	1.73万	0.00亿	0.000%
2026-04-01	47.980	48.020	48.480	47.230	0.000	0.000%	2.00万	0.00亿	0.000%