三七互娱（002555）历史行情

以下为三七互娱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
2026-10-14	17.000	17.280	17.350	16.820	0.280	1.647%	32.16万	0.00亿	0.000%
2026-10-13	16.920	17.000	17.080	16.620	-0.100	-0.585%	23.82万	0.00亿	0.000%
2026-10-12	17.040	17.100	17.150	16.860	-0.020	-0.117%	19.69万	0.00亿	0.000%
2026-10-09	16.800	17.120	17.170	16.290	0.290	1.723%	30.56万	0.00亿	0.000%
2026-10-08	17.210	16.830	17.210	16.810	-0.370	-2.151%	15.90万	0.00亿	0.000%
2026-10-07	17.050	17.200	17.220	17.010	0.140	0.821%	1,254.11万	2.15亿	0.768%
2026-10-06	17.050	17.200	17.220	17.010	0.140	0.821%	1,254.11万	2.15亿	0.768%
2026-10-05	17.050	17.200	17.220	17.010	0.140	0.821%	1,254.11万	2.15亿	0.768%
2026-10-02	17.050	17.200	17.220	17.010	0.140	0.821%	1,254.11万	2.15亿	0.768%
2026-10-01	17.050	17.200	17.220	17.010	0.140	0.821%	1,254.11万	2.15亿	0.768%
2026-09-30	17.050	17.200	17.220	17.010	0.140	0.821%	12.54万	0.00亿	0.000%
2026-09-29	17.000	17.060	17.140	17.000	0.010	0.059%	9.87万	0.00亿	0.000%
2026-09-28	17.370	17.050	17.420	17.020	-0.330	-1.899%	15.45万	0.00亿	0.000%
2026-09-27	17.370	17.380	17.490	17.320	-0.010	-0.058%	1,103.02万	1.92亿	0.675%
2026-09-24	17.370	17.380	17.490	17.320	-0.010	-0.058%	11.03万	0.00亿	0.000%
2026-09-23	17.760	17.390	17.780	17.370	-0.440	-2.468%	23.07万	0.00亿	0.000%
2026-09-22	17.740	17.830	17.920	17.680	0.100	0.564%	18.22万	0.00亿	0.000%
2026-09-21	17.590	17.730	17.770	17.510	0.140	0.796%	15.51万	0.00亿	0.000%
2026-09-18	17.460	17.590	17.590	17.400	0.180	1.034%	18.66万	0.00亿	0.000%
2026-09-17	17.350	17.410	17.460	17.300	-0.050	-0.286%	11.26万	0.00亿	0.000%
2026-09-16	17.380	17.460	17.480	17.160	0.090	0.518%	15.13万	0.00亿	0.000%
2026-09-15	17.480	17.370	17.550	17.300	-0.090	-0.515%	13.43万	0.00亿	0.000%
2026-09-14	17.610	17.460	17.620	17.310	-0.230	-1.300%	24.16万	0.00亿	0.000%
2026-09-11	18.050	17.690	18.110	17.610	-0.490	-2.695%	34.21万	0.00亿	0.000%
2026-09-10	18.300	18.180	18.320	18.130	-0.210	-1.142%	18.10万	0.00亿	0.000%
2026-09-09	18.710	18.390	18.770	18.360	-0.450	-2.389%	27.45万	0.00亿	0.000%
2026-09-08	18.810	18.840	19.090	18.600	-0.010	-0.053%	31.54万	0.00亿	0.000%
2026-09-07	18.710	18.850	19.250	18.680	0.180	0.964%	51.31万	0.00亿	0.000%
2026-09-04	18.340	18.670	19.000	18.300	0.370	2.022%	52.11万	0.00亿	0.000%
2026-09-03	18.240	18.300	18.650	18.200	0.169	0.932%	22.12万	0.00亿	0.000%
2026-09-02	18.401	18.131	18.641	18.131	-0.410	-2.211%	21.79万	0.00亿	0.000%
2026-09-01	18.381	18.541	18.691	18.371	0.180	0.980%	37.16万	0.00亿	0.000%
2026-08-31	18.031	18.361	18.501	17.961	0.190	1.046%	31.30万	0.00亿	0.000%
2026-08-28	18.061	18.171	18.301	17.981	0.100	0.553%	23.61万	0.00亿	0.000%
2026-08-27	18.001	18.071	18.091	17.801	-0.020	-0.111%	32.10万	0.00亿	0.000%
2026-08-26	17.881	18.091	18.241	17.731	-0.500	-2.689%	44.58万	0.00亿	0.000%
2026-08-25	18.251	18.591	18.621	18.211	0.290	1.585%	21.15万	0.00亿	0.000%
2026-08-24	18.501	18.301	18.541	18.151	-0.190	-1.028%	24.94万	0.00亿	0.000%
2026-08-21	18.321	18.491	18.531	18.111	0.050	0.271%	19.47万	0.00亿	0.000%
2026-08-20	18.581	18.441	18.681	18.311	-0.020	-0.108%	27.51万	0.00亿	0.000%
2026-08-19	18.901	18.461	18.961	18.421	-0.600	-3.148%	38.68万	0.00亿	0.000%
2026-08-18	19.311	19.061	19.321	18.971	-0.360	-1.854%	31.36万	0.00亿	0.000%
2026-08-17	19.631	19.421	19.661	19.131	-0.280	-1.421%	40.31万	0.00亿	0.000%
2026-08-14	19.101	19.701	19.751	18.851	0.590	3.087%	62.19万	0.00亿	0.000%
2026-08-13	19.601	19.111	19.771	19.091	-0.460	-2.350%	39.74万	0.00亿	0.000%
2026-08-12	19.491	19.571	19.681	19.401	0.070	0.359%	23.94万	0.00亿	0.000%
2026-08-11	19.851	19.501	20.051	19.501	-0.380	-1.911%	39.95万	0.00亿	0.000%
2026-08-10	19.741	19.881	19.881	19.471	0.190	0.965%	35.08万	0.00亿	0.000%
2026-08-07	19.691	19.691	19.811	19.331	-0.010	-0.051%	39.43万	0.00亿	0.000%
2026-08-06	20.011	19.701	20.271	19.571	-0.430	-2.136%	53.56万	0.00亿	0.000%
2026-08-05	20.011	20.131	20.331	19.971	0.050	0.249%	57.45万	0.00亿	0.000%
2026-08-04	20.191	20.081	20.251	19.651	0.190	0.955%	59.99万	0.00亿	0.000%
2026-08-03	19.781	19.891	20.581	19.781	0.080	0.404%	82.81万	0.00亿	0.000%
2026-07-31	18.901	19.811	20.151	18.901	0.630	3.285%	88.29万	0.00亿	0.000%
2026-07-30	18.901	19.181	19.591	18.901	0.100	0.524%	63.14万	0.00亿	0.000%
2026-07-29	18.351	19.081	19.251	18.331	0.820	4.490%	77.58万	0.00亿	0.000%
2026-07-28	18.151	18.261	18.531	18.101	-0.100	-0.545%	25.04万	0.00亿	0.000%
2026-07-27	18.081	18.361	18.391	18.081	0.300	1.661%	23.37万	0.00亿	0.000%
2026-07-24	18.081	18.061	18.291	18.051	-0.320	-1.741%	22.81万	0.00亿	0.000%
2026-07-23	18.581	18.381	18.601	17.951	-0.370	-1.973%	46.30万	0.00亿	0.000%
2026-07-22	19.171	18.751	19.271	18.701	-0.450	-2.344%	53.01万	0.00亿	0.000%
2026-07-21	18.681	19.201	19.521	18.681	0.280	1.480%	74.90万	0.00亿	0.000%
2026-07-20	18.881	18.921	19.351	18.521	0.900	4.994%	66.78万	0.00亿	0.000%
2026-07-17	18.521	18.021	19.031	17.941	-0.510	-2.752%	47.26万	0.00亿	0.000%
2026-07-16	18.551	18.531	18.921	18.141	-0.250	-1.331%	45.45万	0.00亿	0.000%
2026-07-15	17.921	18.781	19.071	17.771	0.790	4.391%	58.93万	0.00亿	0.000%
2026-07-14	18.151	17.991	18.261	17.651	-0.240	-1.316%	32.13万	0.00亿	0.000%
2026-07-13	18.891	18.231	19.011	18.161	-0.850	-4.455%	43.52万	0.00亿	0.000%
2026-07-10	18.411	19.081	19.501	18.011	0.460	2.470%	69.21万	0.00亿	0.000%
2026-07-09	18.401	18.621	18.951	18.201	0.060	0.323%	36.32万	0.00亿	0.000%
2026-07-08	19.291	18.561	19.301	18.551	-0.770	-3.983%	46.04万	0.00亿	0.000%
2026-07-07	18.751	19.331	19.961	18.701	0.510	2.710%	78.61万	0.00亿	0.000%
2026-07-06	19.201	18.821	19.441	18.761	-0.490	-2.537%	44.24万	0.00亿	0.000%
2026-07-03	19.301	19.311	19.591	19.101	-0.160	-0.822%	38.21万	0.00亿	0.000%
2026-07-02	19.201	19.471	19.701	18.851	0.390	2.044%	72.10万	0.00亿	0.000%
2026-07-01	18.701	19.081	19.201	18.391	0.310	1.651%	52.69万	0.00亿	0.000%
2026-06-30	18.561	18.771	18.851	18.211	-0.030	-0.160%	43.89万	0.00亿	0.000%
2026-06-29	18.201	18.801	19.131	18.001	0.490	2.676%	57.10万	0.00亿	0.000%
2026-06-26	18.661	18.311	18.971	17.911	-0.550	-2.916%	64.55万	0.00亿	0.000%
2026-06-25	18.001	18.861	19.361	17.911	0.750	4.141%	76.44万	0.00亿	0.000%
2026-06-24	17.501	18.111	18.491	17.471	0.480	2.722%	48.77万	0.00亿	0.000%
2026-06-23	17.951	17.631	18.291	17.581	-0.530	-2.918%	31.27万	0.00亿	0.000%
2026-06-22	17.181	18.161	18.191	17.001	0.790	4.548%	49.93万	0.00亿	0.000%
2026-06-18	17.291	17.371	17.711	17.131	0.120	0.696%	30.64万	0.00亿	0.000%
2026-06-17	17.591	17.251	17.601	17.171	-0.480	-2.707%	37.22万	0.00亿	0.000%
2026-06-16	17.981	17.731	18.041	17.651	-0.360	-1.990%	29.45万	0.00亿	0.000%
2026-06-15	17.801	18.091	18.091	17.771	0.330	1.858%	33.16万	0.00亿	0.000%
2026-06-12	17.711	17.761	18.021	17.411	0.250	1.428%	45.83万	0.00亿	0.000%
2026-06-11	18.001	17.511	18.051	17.401	-0.560	-3.099%	41.26万	0.00亿	0.000%
2026-06-10	18.451	18.071	18.501	17.901	-0.660	-3.524%	38.23万	0.00亿	0.000%
2026-06-09	18.721	18.731	19.001	18.511	0.110	0.591%	29.84万	0.00亿	0.000%
2026-06-08	19.021	18.621	19.401	18.431	-0.780	-4.020%	44.76万	0.00亿	0.000%
2026-06-05	18.911	19.401	19.701	18.911	0.500	2.645%	43.92万	0.00亿	0.000%
2026-06-04	19.201	18.901	19.281	18.781	-0.480	-2.477%	27.02万	0.00亿	0.000%
2026-06-03	19.351	19.381	19.651	19.001	-0.090	-0.462%	25.00万	0.00亿	0.000%
2026-06-02	19.751	19.471	19.751	19.261	-0.171	-0.871%	26.51万	0.00亿	0.000%
2026-06-01	18.882	19.642	19.712	18.742	0.750	3.970%	44.55万	0.00亿	0.000%
2026-05-29	19.002	18.892	19.392	18.892	-0.190	-0.996%	30.34万	0.00亿	0.000%
2026-05-28	19.092	19.082	19.382	18.792	-0.130	-0.677%	25.64万	0.00亿	0.000%
2026-05-27	19.352	19.212	19.712	19.082	-0.130	-0.672%	30.36万	0.00亿	0.000%
2026-05-26	18.832	19.342	19.492	18.712	0.420	2.220%	39.78万	0.00亿	0.000%
2026-05-25	19.342	18.922	19.462	18.782	-0.460	-2.373%	42.80万	0.00亿	0.000%
2026-05-22	19.852	19.382	19.892	19.232	-0.422	-2.131%	38.99万	0.00亿	0.000%
2026-05-21	20.154	19.804	20.394	19.694	-0.270	-1.345%	35.41万	0.00亿	0.000%
2026-05-20	20.254	20.074	20.254	19.924	-0.340	-1.666%	29.11万	0.00亿	0.000%
2026-05-19	20.074	20.414	20.444	19.994	0.420	2.101%	27.40万	0.00亿	0.000%
2026-05-18	20.194	19.994	20.234	19.814	-0.350	-1.720%	36.56万	0.00亿	0.000%
2026-05-15	20.594	20.344	20.784	20.214	-0.150	-0.732%	35.36万	0.00亿	0.000%
2026-05-14	21.504	20.494	21.784	20.494	-0.620	-2.936%	46.87万	0.00亿	0.000%
2026-05-13	20.674	21.114	21.164	20.644	0.270	1.295%	35.05万	0.00亿	0.000%
2026-05-12	21.294	20.844	21.384	20.794	-0.440	-2.067%	36.15万	0.00亿	0.000%
2026-05-11	21.544	21.284	21.574	21.144	-0.360	-1.663%	47.96万	0.00亿	0.000%
2026-05-08	21.444	21.644	22.004	21.414	0.150	0.698%	54.23万	0.00亿	0.000%
2026-05-07	21.064	21.494	21.624	20.814	0.500	2.382%	50.65万	0.00亿	0.000%
2026-05-06	20.794	20.994	21.154	20.594	0.270	1.303%	41.65万	0.00亿	0.000%
2026-04-30	21.164	20.724	21.164	20.634	-0.550	-2.585%	45.56万	0.00亿	0.000%
2026-04-29	20.904	21.274	21.324	20.784	0.370	1.770%	46.16万	0.00亿	0.000%
2026-04-28	20.714	20.904	21.274	20.684	0.460	2.250%	53.57万	0.00亿	0.000%
2026-04-27	19.934	20.444	20.474	19.864	0.490	2.456%	31.53万	0.00亿	0.000%
2026-04-24	20.504	19.954	20.504	19.614	-0.640	-3.108%	62.02万	0.00亿	0.000%
2026-04-23	20.794	20.594	20.944	20.504	-0.330	-1.577%	34.30万	0.00亿	0.000%
2026-04-22	21.014	20.924	21.294	20.744	-0.290	-1.367%	34.51万	0.00亿	0.000%
2026-04-21	21.044	21.214	21.484	20.994	0.070	0.331%	35.76万	0.00亿	0.000%
2026-04-20	21.494	21.144	21.504	20.994	-0.360	-1.674%	53.46万	0.00亿	0.000%
2026-04-17	21.694	21.504	21.794	21.204	0.000	0.000%	76.85万	0.00亿	0.000%
2026-04-16	22.070	22.580	22.670	21.900	0.670	3.060%	58.20万	13.40亿	3.670%
2026-04-15	21.804	21.914	22.424	21.804	0.000	0.000%	46.46万	0.00亿	0.000%
2026-04-14	21.614	21.514	21.654	21.324	0.290	1.366%	28.19万	0.00亿	0.000%
2026-04-13	21.884	21.224	21.964	21.064	0.000	0.000%	52.79万	0.00亿	0.000%
2026-04-10	21.844	22.124	22.434	21.844	0.000	0.000%	39.66万	0.00亿	0.000%
2026-04-09	21.884	21.714	21.884	21.624	0.000	0.000%	31.78万	0.00亿	0.000%
2026-04-08	21.594	22.234	22.254	21.534	0.000	0.000%	49.39万	0.00亿	0.000%
2026-04-07	21.114	20.944	21.264	20.804	0.000	0.000%	21.35万	0.00亿	0.000%
2026-04-03	21.594	21.014	21.674	20.954	0.000	0.000%	21.24万	0.00亿	0.000%
2026-04-02	21.794	21.494	21.904	21.344	0.000	0.000%	34.36万	0.00亿	0.000%
2026-04-01	21.114	22.074	22.144	20.934	0.000	0.000%	65.39万	0.00亿	0.000%