三利谱（002876）历史行情

以下为三利谱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
2026-10-08	31.310	30.170	31.660	29.900	-1.130	-3.610%	293.70万	0.90亿	1.972%
2026-10-07	31.310	31.300	31.650	31.030	-0.030	-0.096%	276.86万	0.87亿	1.859%
2026-10-06	31.310	31.300	31.650	31.030	-0.030	-0.096%	276.86万	0.87亿	1.859%
2026-10-05	31.310	31.300	31.650	31.030	-0.030	-0.096%	276.86万	0.87亿	1.859%
2026-10-02	31.310	31.300	31.650	31.030	-0.030	-0.096%	276.86万	0.87亿	1.859%
2026-10-01	31.310	31.300	31.650	31.030	-0.030	-0.096%	276.86万	0.87亿	1.859%
2026-09-30	31.310	31.300	31.650	31.030	-0.030	-0.096%	2.77万	0.00亿	0.000%
2026-09-29	32.000	31.330	32.000	31.070	-0.210	-0.666%	2.35万	0.00亿	0.000%
2026-09-28	32.880	31.540	32.880	31.460	-1.000	-3.073%	4.39万	0.00亿	0.000%
2026-09-27	33.090	32.540	33.340	32.450	-0.660	-1.988%	335.31万	1.10亿	2.251%
2026-09-24	33.090	32.540	33.340	32.450	-0.660	-1.988%	3.35万	0.00亿	0.000%
2026-09-23	32.660	33.200	33.330	32.300	0.650	1.997%	3.90万	0.00亿	0.000%
2026-09-22	32.590	32.550	32.920	32.080	0.200	0.618%	4.18万	0.00亿	0.000%
2026-09-21	31.690	32.350	32.750	31.600	0.660	2.083%	5.00万	0.00亿	0.000%
2026-09-18	31.720	31.690	32.250	31.380	0.110	0.348%	3.86万	0.00亿	0.000%
2026-09-17	31.450	31.580	32.060	31.450	-0.090	-0.284%	4.47万	0.00亿	0.000%
2026-09-16	31.560	31.670	31.870	30.600	0.420	1.344%	6.61万	0.00亿	0.000%
2026-09-15	30.980	31.250	31.870	30.710	0.660	2.158%	11.36万	0.00亿	0.000%
2026-09-14	28.990	30.590	30.970	28.860	2.440	8.668%	13.70万	0.00亿	0.000%
2026-09-11	28.300	28.150	28.510	27.060	-0.090	-0.319%	3.23万	0.00亿	0.000%
2026-09-10	28.420	28.240	28.570	28.140	-0.490	-1.706%	2.11万	0.00亿	0.000%
2026-09-09	28.570	28.730	28.820	28.420	0.170	0.595%	2.28万	0.00亿	0.000%
2026-09-08	29.950	28.560	30.000	28.390	-1.390	-4.641%	5.50万	0.00亿	0.000%
2026-09-07	30.000	29.950	30.320	29.500	0.250	0.842%	1.91万	0.00亿	0.000%
2026-09-04	30.390	29.700	30.920	29.510	-0.700	-2.303%	2.99万	0.00亿	0.000%
2026-09-03	30.000	30.400	30.920	29.730	0.450	1.503%	3.22万	0.00亿	0.000%
2026-09-02	29.900	29.950	30.260	29.520	-0.330	-1.090%	3.21万	0.00亿	0.000%
2026-09-01	31.080	30.280	31.270	30.220	-0.570	-1.848%	3.25万	0.00亿	0.000%
2026-08-31	29.220	30.850	30.940	29.000	1.340	4.541%	5.19万	0.00亿	0.000%
2026-08-28	29.160	29.510	29.880	29.160	0.260	0.889%	3.77万	0.00亿	0.000%
2026-08-27	28.710	29.250	29.520	28.620	0.570	1.987%	3.63万	0.00亿	0.000%
2026-08-26	28.950	28.680	29.520	28.610	-0.260	-0.898%	2.64万	0.00亿	0.000%
2026-08-25	28.990	28.940	29.320	28.350	-0.340	-1.161%	2.72万	0.00亿	0.000%
2026-08-24	29.940	29.280	30.090	28.800	-0.640	-2.139%	3.20万	0.00亿	0.000%
2026-08-21	30.000	29.920	30.180	29.110	-0.230	-0.763%	4.31万	0.00亿	0.000%
2026-08-20	29.290	30.150	30.690	29.200	1.130	3.894%	6.75万	0.00亿	0.000%
2026-08-19	29.850	29.020	30.260	28.890	-1.330	-4.382%	4.56万	0.00亿	0.000%
2026-08-18	29.900	30.350	30.570	29.610	0.450	1.505%	4.48万	0.00亿	0.000%
2026-08-17	29.000	29.900	29.940	28.510	0.830	2.855%	4.92万	0.00亿	0.000%
2026-08-14	27.350	29.070	29.240	27.350	1.760	6.445%	7.95万	0.00亿	0.000%
2026-08-13	28.040	27.310	28.400	27.260	-0.730	-2.603%	3.04万	0.00亿	0.000%
2026-08-12	27.800	28.040	28.120	27.780	0.240	0.863%	2.01万	0.00亿	0.000%
2026-08-11	27.410	27.800	28.090	27.300	0.120	0.434%	2.73万	0.00亿	0.000%
2026-08-10	28.060	27.680	28.060	27.340	-0.270	-0.966%	2.83万	0.00亿	0.000%
2026-08-07	27.550	27.950	28.030	27.200	0.400	1.452%	3.54万	0.00亿	0.000%
2026-08-06	27.400	27.550	28.020	27.300	-0.070	-0.253%	3.00万	0.00亿	0.000%
2026-08-05	26.610	27.620	27.960	26.560	0.790	2.944%	4.41万	0.00亿	0.000%
2026-08-04	26.040	26.830	26.960	26.000	0.790	3.034%	2.80万	0.00亿	0.000%
2026-08-03	26.510	26.040	26.780	25.820	-0.600	-2.252%	2.96万	0.00亿	0.000%
2026-07-31	26.880	26.640	27.290	26.510	0.470	1.796%	3.36万	0.00亿	0.000%
2026-07-30	26.990	26.170	27.180	26.090	-0.940	-3.467%	3.32万	0.00亿	0.000%
2026-07-29	26.430	27.110	27.450	25.460	0.560	2.109%	4.77万	0.00亿	0.000%
2026-07-28	26.100	26.550	26.700	26.100	0.120	0.454%	3.24万	0.00亿	0.000%
2026-07-27	25.760	26.430	26.490	25.330	0.660	2.561%	4.81万	0.00亿	0.000%
2026-07-24	25.100	25.770	26.100	25.010	0.210	0.822%	4.36万	0.00亿	0.000%
2026-07-23	25.460	25.560	25.930	25.240	0.150	0.590%	3.21万	0.00亿	0.000%
2026-07-22	25.430	25.410	26.090	25.300	-0.320	-1.244%	4.76万	0.00亿	0.000%
2026-07-21	24.450	25.730	25.800	23.000	1.450	5.972%	7.37万	0.00亿	0.000%
2026-07-20	26.120	24.280	26.240	23.810	-1.410	-5.489%	6.77万	0.00亿	0.000%
2026-07-17	27.140	25.690	27.460	25.580	-1.610	-5.897%	7.10万	0.00亿	0.000%
2026-07-16	28.100	27.300	29.080	27.180	-1.100	-3.873%	5.63万	0.00亿	0.000%
2026-07-15	29.230	28.400	29.590	28.180	-0.590	-2.035%	5.50万	0.00亿	0.000%
2026-07-14	29.650	28.990	30.120	27.930	-0.210	-0.719%	7.87万	0.00亿	0.000%
2026-07-13	31.000	29.200	31.750	29.000	-2.360	-7.478%	7.99万	0.00亿	0.000%
2026-07-10	31.450	31.560	33.690	31.150	0.560	1.806%	11.32万	0.00亿	0.000%
2026-07-09	30.610	31.000	31.150	29.160	0.200	0.649%	8.53万	0.00亿	0.000%
2026-07-08	30.200	30.800	31.650	29.710	0.500	1.650%	7.92万	0.00亿	0.000%
2026-07-07	30.300	30.300	31.100	29.750	-0.200	-0.656%	5.70万	0.00亿	0.000%
2026-07-06	32.000	30.500	32.180	30.190	-1.090	-3.450%	8.09万	0.00亿	0.000%
2026-07-03	33.220	31.590	33.300	31.380	-1.730	-5.192%	10.64万	0.00亿	0.000%
2026-07-02	33.000	33.320	34.880	32.350	-0.630	-1.856%	12.42万	0.00亿	0.000%
2026-07-01	34.580	33.950	35.270	33.460	-1.260	-3.579%	14.46万	0.00亿	0.000%
2026-06-30	33.580	35.210	35.210	32.960	1.640	4.885%	16.69万	0.00亿	0.000%
2026-06-29	33.610	33.570	35.230	32.230	-0.450	-1.323%	15.09万	0.00亿	0.000%
2026-06-26	34.530	34.020	35.340	33.700	-0.920	-2.633%	14.89万	0.00亿	0.000%
2026-06-25	35.000	34.940	35.540	34.120	-0.320	-0.908%	19.42万	0.00亿	0.000%
2026-06-24	32.050	35.260	35.260	31.520	3.210	10.016%	20.24万	0.00亿	0.000%
2026-06-23	32.500	32.050	32.990	31.800	-0.610	-1.868%	7.40万	0.00亿	0.000%
2026-06-22	33.000	32.660	33.150	31.620	-0.440	-1.329%	9.10万	0.00亿	0.000%
2026-06-18	32.300	33.100	33.150	31.820	0.550	1.690%	10.67万	0.00亿	0.000%
2026-06-17	31.630	32.550	32.870	31.570	0.610	1.910%	8.73万	0.00亿	0.000%
2026-06-16	31.150	31.940	32.390	31.040	0.520	1.655%	8.90万	0.00亿	0.000%
2026-06-15	30.010	31.420	32.170	29.860	1.790	6.041%	10.97万	0.00亿	0.000%
2026-06-12	30.700	29.630	31.770	29.490	-0.890	-2.916%	8.80万	0.00亿	0.000%
2026-06-11	30.600	30.520	30.990	29.490	-0.620	-1.991%	9.07万	0.00亿	0.000%
2026-06-10	31.000	31.140	31.690	30.240	-0.140	-0.448%	11.13万	0.00亿	0.000%
2026-06-09	31.730	31.280	31.800	30.750	-0.020	-0.064%	8.99万	0.00亿	0.000%
2026-06-08	31.670	31.300	33.180	30.940	-1.480	-4.515%	11.40万	0.00亿	0.000%
2026-06-05	32.100	32.780	33.560	31.580	0.910	2.855%	13.87万	0.00亿	0.000%
2026-06-04	31.370	31.870	32.180	30.730	0.800	2.575%	12.58万	0.00亿	0.000%
2026-06-03	30.030	31.070	32.060	29.800	0.670	2.204%	18.13万	0.00亿	0.000%
2026-06-02	27.720	30.400	30.400	27.720	2.760	9.986%	8.46万	0.00亿	0.000%
2026-06-01	27.150	27.640	28.700	27.020	0.420	1.543%	5.57万	0.00亿	0.000%
2026-05-29	29.250	27.220	29.310	27.130	-2.030	-6.940%	6.74万	0.00亿	0.000%
2026-05-28	28.870	29.250	29.490	28.430	0.210	0.723%	5.04万	0.00亿	0.000%
2026-05-27	29.610	29.040	30.150	28.470	-0.830	-2.779%	6.61万	0.00亿	0.000%
2026-05-26	30.070	29.870	30.480	29.370	-0.470	-1.549%	5.28万	0.00亿	0.000%
2026-05-25	30.000	30.340	30.700	29.580	0.490	1.642%	5.74万	0.00亿	0.000%
2026-05-22	29.350	29.850	30.430	28.600	0.740	2.542%	7.79万	0.00亿	0.000%
2026-05-21	30.820	29.110	31.700	29.100	-0.231	-0.787%	10.98万	0.00亿	0.000%
2026-05-20	29.331	29.341	29.671	28.931	-0.160	-0.542%	3.95万	0.00亿	0.000%
2026-05-19	29.521	29.501	29.591	28.661	-0.050	-0.169%	4.12万	0.00亿	0.000%
2026-05-18	29.571	29.551	29.671	29.081	-0.030	-0.101%	4.32万	0.00亿	0.000%
2026-05-15	30.061	29.581	30.341	29.351	-0.670	-2.215%	5.20万	0.00亿	0.000%
2026-05-14	30.091	30.251	31.061	29.321	0.390	1.306%	7.35万	0.00亿	0.000%
2026-05-13	29.891	29.861	30.441	29.521	-0.120	-0.400%	6.12万	0.00亿	0.000%
2026-05-12	30.891	29.981	31.151	29.841	-0.960	-3.103%	7.97万	0.00亿	0.000%
2026-05-11	31.561	30.941	31.661	30.841	-0.470	-1.496%	6.60万	0.00亿	0.000%
2026-05-08	31.341	31.411	31.541	30.791	-0.020	-0.064%	5.14万	0.00亿	0.000%
2026-05-07	30.601	31.431	31.621	30.521	0.720	2.344%	6.76万	0.00亿	0.000%
2026-05-06	30.821	30.711	31.881	30.441	-0.090	-0.292%	6.86万	0.00亿	0.000%
2026-04-30	30.621	30.801	31.311	30.091	0.220	0.719%	6.19万	0.00亿	0.000%
2026-04-29	30.081	30.581	30.811	29.901	0.270	0.891%	6.97万	0.00亿	0.000%
2026-04-28	29.261	30.311	30.511	29.091	0.810	2.746%	12.37万	0.00亿	0.000%
2026-04-27	28.761	29.501	29.531	28.551	0.740	2.573%	6.90万	0.00亿	0.000%
2026-04-24	28.791	28.761	29.181	28.491	-0.030	-0.104%	4.98万	0.00亿	0.000%
2026-04-23	29.781	28.791	29.881	28.491	-1.000	-3.357%	8.27万	0.00亿	0.000%
2026-04-22	29.541	29.791	30.071	29.291	0.030	0.101%	7.28万	0.00亿	0.000%
2026-04-21	29.491	29.761	30.131	29.331	0.430	1.466%	7.89万	0.00亿	0.000%
2026-04-20	29.291	29.331	30.051	28.951	0.100	0.342%	7.79万	0.00亿	0.000%
2026-04-17	29.341	29.231	30.391	29.151	-0.220	-0.747%	8.97万	0.00亿	0.000%
2026-04-16	28.781	29.451	29.811	28.341	0.650	2.257%	13.38万	0.00亿	0.000%
2026-04-15	29.391	28.801	29.841	28.711	-0.790	-2.670%	11.22万	0.00亿	0.000%
2026-04-14	30.881	29.591	31.051	29.101	-0.900	-2.952%	18.06万	0.00亿	0.000%
2026-04-13	27.691	30.491	30.491	27.421	2.780	10.032%	15.01万	0.00亿	0.000%
2026-04-10	27.361	27.711	27.941	27.361	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-09	27.071	27.281	27.571	26.941	0.000	0.000%	3.48万	0.00亿	0.000%
2026-04-08	26.631	27.351	27.381	26.491	0.000	0.000%	4.68万	0.00亿	0.000%
2026-04-07	25.951	26.031	26.671	25.881	0.000	0.000%	3.56万	0.00亿	0.000%
2026-04-03	26.181	25.791	26.401	25.191	0.000	0.000%	3.40万	0.00亿	0.000%
2026-04-02	26.621	26.201	27.161	26.071	0.000	0.000%	3.86万	0.00亿	0.000%
2026-04-01	25.911	26.621	26.781	25.861	0.000	0.000%	4.78万	0.00亿	0.000%