三和管桩（003037）历史行情
以下为三和管桩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 | 5.810 | 5.830 | 5.860 | 5.690 | 0.020 | 0.344% | 447.99万 | 0.26亿 | 0.748% |
| 2026-10-08 | 5.830 | 5.810 | 5.930 | 5.790 | -0.050 | -0.853% | 2.60万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.900 | 5.860 | 5.910 | 5.790 | 0.000 | 0.000% | 285.83万 | 0.17亿 | 0.477% |
| 2026-10-06 | 5.900 | 5.860 | 5.910 | 5.790 | 0.000 | 0.000% | 285.83万 | 0.17亿 | 0.477% |
| 2026-10-05 | 5.900 | 5.860 | 5.910 | 5.790 | 0.000 | 0.000% | 285.83万 | 0.17亿 | 0.477% |
| 2026-10-02 | 5.900 | 5.860 | 5.910 | 5.790 | 0.000 | 0.000% | 285.83万 | 0.17亿 | 0.477% |
| 2026-10-01 | 5.900 | 5.860 | 5.910 | 5.790 | 0.000 | 0.000% | 285.83万 | 0.17亿 | 0.477% |
| 2026-09-30 | 5.900 | 5.860 | 5.910 | 5.790 | 0.000 | 0.000% | 2.86万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.760 | 5.860 | 5.890 | 5.750 | 0.110 | 1.913% | 2.68万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.800 | 5.750 | 5.820 | 5.730 | -0.050 | -0.862% | 2.20万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.840 | 5.800 | 5.850 | 5.770 | -0.040 | -0.685% | 316.43万 | 0.18亿 | 0.528% |
| 2026-09-24 | 5.840 | 5.800 | 5.850 | 5.770 | -0.040 | -0.685% | 3.16万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.780 | 5.840 | 5.930 | 5.760 | 0.030 | 0.516% | 4.95万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.830 | 5.810 | 5.830 | 5.750 | -0.020 | -0.343% | 3.44万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.700 | 5.830 | 5.830 | 5.670 | 0.130 | 2.281% | 3.62万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.720 | 5.700 | 5.810 | 5.670 | -0.020 | -0.350% | 3.60万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.660 | 5.720 | 5.740 | 5.580 | 0.040 | 0.704% | 3.32万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.560 | 5.680 | 5.710 | 5.520 | 0.070 | 1.248% | 2.80万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.760 | 5.610 | 5.790 | 5.590 | -0.190 | -3.276% | 3.95万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.790 | 5.800 | 5.840 | 5.750 | 0.000 | 0.000% | 4.32万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.880 | 5.800 | 5.980 | 5.760 | -0.100 | -1.695% | 6.92万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.850 | 5.900 | 6.150 | 5.780 | 0.050 | 0.855% | 10.54万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.900 | 5.850 | 5.920 | 5.830 | -0.060 | -1.015% | 3.28万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.800 | 5.910 | 5.930 | 5.790 | 0.090 | 1.546% | 4.29万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.860 | 5.820 | 5.880 | 5.790 | 0.000 | 0.000% | 3.11万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.850 | 5.820 | 5.940 | 5.790 | -0.010 | -0.172% | 3.68万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.910 | 5.830 | 6.000 | 5.810 | -0.080 | -1.354% | 7.86万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.810 | 5.910 | 6.030 | 5.760 | 0.050 | 0.853% | 8.16万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.770 | 5.860 | 5.880 | 5.750 | 0.080 | 1.384% | 3.45万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.740 | 5.780 | 5.840 | 5.730 | 0.040 | 0.697% | 4.24万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.740 | 5.740 | 5.760 | 5.690 | 0.040 | 0.702% | 2.68万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.760 | 5.700 | 5.770 | 5.680 | -0.040 | -0.697% | 2.17万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.710 | 5.740 | 5.780 | 5.660 | 0.030 | 0.525% | 2.48万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.540 | 5.710 | 5.710 | 5.530 | 0.140 | 2.513% | 2.33万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.620 | 5.570 | 5.680 | 5.550 | -0.070 | -1.241% | 1.75万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.610 | 5.640 | 5.660 | 5.540 | -0.020 | -0.353% | 2.06万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.580 | 5.660 | 5.660 | 5.520 | 0.160 | 2.909% | 3.24万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.620 | 5.500 | 5.630 | 5.490 | -0.140 | -2.482% | 3.18万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.660 | 5.640 | 5.730 | 5.610 | -0.060 | -1.053% | 2.87万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.660 | 5.700 | 5.750 | 5.620 | 0.030 | 0.529% | 2.52万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.690 | 5.670 | 5.740 | 5.640 | -0.040 | -0.701% | 2.71万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.820 | 5.710 | 5.820 | 5.710 | -0.110 | -1.890% | 2.81万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.760 | 5.820 | 5.840 | 5.750 | 0.040 | 0.692% | 2.55万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.800 | 5.780 | 5.840 | 5.730 | -0.060 | -1.027% | 3.29万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.730 | 5.840 | 5.880 | 5.700 | 0.140 | 2.456% | 5.30万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.710 | 5.700 | 5.730 | 5.580 | 0.000 | 0.000% | 4.56万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.600 | 5.700 | 5.700 | 5.600 | 0.060 | 1.064% | 3.22万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.640 | 5.640 | 5.680 | 5.590 | 0.000 | 0.000% | 3.61万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.760 | 5.640 | 5.760 | 5.630 | -0.010 | -0.177% | 4.95万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.460 | 5.650 | 5.670 | 5.460 | 0.190 | 3.480% | 6.26万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.460 | 5.460 | 5.500 | 5.400 | 0.080 | 1.487% | 2.77万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.440 | 5.380 | 5.510 | 5.350 | -0.090 | -1.645% | 3.35万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.350 | 5.470 | 5.500 | 5.350 | 0.100 | 1.862% | 3.66万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.290 | 5.370 | 5.400 | 5.280 | 0.030 | 0.562% | 2.73万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.230 | 5.340 | 5.340 | 5.190 | 0.110 | 2.103% | 3.02万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.270 | 5.230 | 5.310 | 5.190 | -0.090 | -1.692% | 2.64万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.170 | 5.320 | 5.330 | 5.150 | 0.140 | 2.703% | 3.90万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.340 | 5.180 | 5.360 | 5.120 | -0.150 | -2.814% | 4.53万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.400 | 5.330 | 5.440 | 5.250 | -0.110 | -2.022% | 4.96万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.550 | 5.440 | 5.670 | 5.380 | -0.120 | -2.158% | 4.46万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.630 | 5.560 | 5.740 | 5.510 | -0.100 | -1.767% | 3.96万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.630 | 5.660 | 5.730 | 5.570 | -0.010 | -0.176% | 3.22万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.650 | 5.670 | 5.760 | 5.590 | 0.020 | 0.354% | 5.27万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.500 | 5.650 | 5.670 | 5.400 | 0.080 | 1.436% | 6.00万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.930 | 5.570 | 5.940 | 5.570 | -0.620 | -10.016% | 11.61万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.040 | 6.190 | 6.290 | 6.010 | 0.060 | 0.979% | 11.36万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.200 | 6.130 | 6.250 | 5.990 | -0.180 | -2.853% | 12.02万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.130 | 6.310 | 6.560 | 5.920 | 0.040 | 0.638% | 16.91万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.020 | 6.270 | 6.580 | 5.900 | 0.120 | 1.951% | 19.48万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.740 | 6.150 | 6.220 | 5.730 | 0.420 | 7.330% | 11.94万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.600 | 5.730 | 5.760 | 5.580 | 0.160 | 2.873% | 4.48万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.550 | 5.570 | 5.680 | 5.520 | -0.010 | -0.179% | 3.66万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.470 | 5.580 | 5.650 | 5.460 | 0.100 | 1.825% | 4.35万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.540 | 5.480 | 5.560 | 5.440 | -0.060 | -1.083% | 3.16万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.530 | 5.540 | 5.590 | 5.380 | 0.010 | 0.181% | 5.06万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.620 | 5.530 | 5.640 | 5.510 | -0.090 | -1.601% | 3.65万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.710 | 5.620 | 5.760 | 5.590 | -0.130 | -2.261% | 3.90万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.950 | 5.750 | 6.000 | 5.730 | -0.210 | -3.523% | 4.43万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.880 | 5.960 | 6.030 | 5.850 | 0.080 | 1.361% | 4.37万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.840 | 5.880 | 5.910 | 5.650 | 0.000 | 0.000% | 4.66万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.010 | 5.880 | 6.060 | 5.830 | -0.170 | -2.810% | 5.94万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.170 | 6.050 | 6.200 | 6.030 | -0.150 | -2.419% | 4.17万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.260 | 6.200 | 6.270 | 6.100 | -0.060 | -0.958% | 4.44万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.280 | 6.260 | 6.350 | 6.190 | 0.000 | 0.000% | 3.82万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.200 | 6.260 | 6.330 | 6.200 | 0.060 | 0.968% | 4.49万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.350 | 6.200 | 6.350 | 6.120 | -0.180 | -2.821% | 4.77万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.700 | 6.380 | 6.740 | 6.350 | -0.370 | -5.481% | 8.02万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.870 | 6.750 | 6.950 | 6.660 | -0.110 | -1.603% | 6.44万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.690 | 6.860 | 7.050 | 6.620 | 0.020 | 0.292% | 7.23万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.770 | 6.840 | 6.900 | 6.710 | 0.080 | 1.183% | 6.11万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.050 | 6.760 | 7.050 | 6.750 | -0.340 | -4.789% | 11.17万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.170 | 7.100 | 7.320 | 7.060 | -0.090 | -1.252% | 10.14万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.330 | 7.190 | 7.560 | 7.150 | -0.190 | -2.575% | 15.49万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.150 | 7.380 | 7.420 | 7.150 | 0.150 | 2.075% | 15.29万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.070 | 7.230 | 7.480 | 7.020 | 0.250 | 3.582% | 19.03万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.960 | 6.980 | 7.060 | 6.900 | -0.040 | -0.570% | 6.08万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.140 | 7.020 | 7.180 | 7.000 | -0.230 | -3.172% | 10.50万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.050 | 7.250 | 7.260 | 6.910 | 0.160 | 2.257% | 16.89万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.000 | 7.090 | 7.240 | 6.890 | 0.090 | 1.286% | 10.93万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.090 | 7.000 | 7.090 | 6.920 | -0.140 | -1.961% | 11.76万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.880 | 7.140 | 7.360 | 6.750 | 0.290 | 4.234% | 16.42万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.850 | 6.850 | 7.020 | 6.820 | -0.070 | -1.012% | 3.88万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.830 | 6.920 | 7.010 | 6.820 | 0.040 | 0.581% | 4.57万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.760 | 6.880 | 6.900 | 6.670 | 0.160 | 2.381% | 5.18万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.780 | 6.720 | 6.800 | 6.710 | -0.080 | -1.176% | 3.99万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.960 | 6.800 | 6.970 | 6.780 | -0.150 | -2.158% | 5.52万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.030 | 6.950 | 7.030 | 6.940 | -0.080 | -1.138% | 5.41万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.220 | 7.030 | 7.230 | 7.010 | -0.210 | -2.901% | 7.35万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.170 | 7.240 | 7.280 | 7.170 | 0.100 | 1.401% | 6.73万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.100 | 7.140 | 7.150 | 7.050 | 0.040 | 0.563% | 3.82万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.230 | 7.100 | 7.230 | 7.090 | -0.100 | -1.389% | 4.90万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.110 | 7.200 | 7.210 | 7.100 | 0.050 | 0.699% | 5.11万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.100 | 7.150 | 7.190 | 7.040 | 0.020 | 0.281% | 5.22万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.970 | 7.130 | 7.190 | 6.960 | -0.030 | -0.419% | 6.16万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.160 | 7.160 | 7.310 | 7.070 | 0.040 | 0.562% | 7.87万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.040 | 7.120 | 7.120 | 6.890 | 0.120 | 1.714% | 4.59万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.000 | 7.000 | 7.090 | 6.930 | 0.000 | 0.000% | 3.24万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.040 | 7.000 | 7.090 | 6.950 | -0.050 | -0.709% | 3.12万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.120 | 7.050 | 7.130 | 7.040 | -0.080 | -1.122% | 3.42万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.160 | 7.130 | 7.160 | 7.080 | -0.030 | -0.419% | 2.35万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.090 | 7.160 | 7.170 | 7.060 | 0.080 | 1.130% | 3.10万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.140 | 7.080 | 7.140 | 7.050 | -0.060 | -0.840% | 2.16万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.080 | 7.140 | 7.150 | 7.050 | 0.060 | 0.847% | 2.77万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.100 | 7.080 | 7.140 | 7.070 | -0.030 | -0.422% | 2.23万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.160 | 7.110 | 7.160 | 7.020 | -0.010 | -0.140% | 2.99万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.130 | 7.120 | 7.130 | 7.050 | 0.000 | 0.000% | 2.65万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.080 | 7.120 | 7.190 | 7.080 | 0.000 | 0.000% | 3.35万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.180 | 7.060 | 7.190 | 7.030 | 0.000 | 0.000% | 3.59万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.140 | 7.180 | 7.180 | 7.090 | 0.000 | 0.000% | 3.75万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.910 | 7.030 | 7.060 | 6.870 | 0.000 | 0.000% | 3.71万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.150 | 6.910 | 7.170 | 6.900 | 0.000 | 0.000% | 3.43万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.150 | 7.120 | 7.220 | 7.070 | 0.000 | 0.000% | 2.30万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.240 | 7.200 | 7.290 | 7.130 | 0.000 | 0.000% | 3.37万 | 0.00亿 | 0.000% |