三环集团（300408）历史行情

以下为三环集团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	114.710	111.810	115.150	105.000	-4.490	-3.861%	4,459.15万	48.74亿	2.385%
2026-10-08	121.010	116.300	123.590	114.350	-1.030	-0.878%	40.53万	0.00亿	0.000%
2026-10-07	119.490	117.330	120.990	117.000	-1.300	-1.096%	2,163.80万	25.67亿	1.157%
2026-10-06	119.490	117.330	120.990	117.000	-1.300	-1.096%	2,163.80万	25.67亿	1.157%
2026-10-05	119.490	117.330	120.990	117.000	-1.300	-1.096%	2,163.80万	25.67亿	1.157%
2026-10-02	119.490	117.330	120.990	117.000	-1.300	-1.096%	2,163.80万	25.67亿	1.157%
2026-10-01	119.490	117.330	120.990	117.000	-1.300	-1.096%	2,163.80万	25.67亿	1.157%
2026-09-30	119.490	117.330	120.990	117.000	-1.300	-1.096%	21.64万	0.00亿	0.000%
2026-09-29	115.810	118.630	119.200	114.100	3.090	2.674%	28.61万	0.00亿	0.000%
2026-09-28	123.730	115.540	124.100	114.900	-7.770	-6.301%	39.18万	0.00亿	0.000%
2026-09-27	129.510	123.310	131.450	122.820	-7.090	-5.437%	4,441.49万	55.73亿	2.375%
2026-09-24	129.510	123.310	131.450	122.820	-7.090	-5.437%	44.41万	0.00亿	0.000%
2026-09-23	131.620	130.400	132.920	128.880	0.920	0.711%	30.35万	0.00亿	0.000%
2026-09-22	132.170	129.480	135.990	128.950	-0.360	-0.277%	46.95万	0.00亿	0.000%
2026-09-21	136.210	129.840	139.500	128.650	-1.120	-0.855%	61.51万	0.00亿	0.000%
2026-09-18	130.990	130.960	131.570	126.690	2.950	2.305%	44.43万	0.00亿	0.000%
2026-09-17	128.880	128.010	130.370	126.250	-1.870	-1.440%	38.82万	0.00亿	0.000%
2026-09-16	126.250	129.880	131.000	126.250	3.670	2.908%	47.06万	0.00亿	0.000%
2026-09-15	126.240	126.210	129.550	124.940	0.380	0.302%	46.42万	0.00亿	0.000%
2026-09-14	120.500	125.830	131.230	120.000	1.470	1.182%	74.32万	0.00亿	0.000%
2026-09-11	117.000	124.360	127.000	115.050	6.660	5.658%	76.56万	0.00亿	0.000%
2026-09-10	115.070	117.700	118.650	113.670	-0.070	-0.059%	33.05万	0.00亿	0.000%
2026-09-09	118.630	117.770	121.540	116.710	2.600	2.258%	51.66万	0.00亿	0.000%
2026-09-08	114.930	115.170	117.900	113.410	0.250	0.218%	39.10万	0.00亿	0.000%
2026-09-07	110.350	114.920	115.550	110.000	6.520	6.015%	56.51万	0.00亿	0.000%
2026-09-04	113.510	108.400	115.320	107.250	-2.510	-2.263%	34.59万	0.00亿	0.000%
2026-09-03	110.020	110.910	113.950	109.090	3.040	2.818%	42.29万	0.00亿	0.000%
2026-09-02	107.140	107.870	109.420	106.100	-1.350	-1.236%	33.33万	0.00亿	0.000%
2026-09-01	114.000	109.220	115.490	108.150	-5.780	-5.026%	39.71万	0.00亿	0.000%
2026-08-31	108.000	115.000	115.000	107.790	2.760	2.459%	49.64万	0.00亿	0.000%
2026-08-28	113.960	112.240	118.110	112.070	-0.240	-0.213%	61.60万	0.00亿	0.000%
2026-08-27	110.010	112.480	113.400	108.580	3.790	3.487%	45.56万	0.00亿	0.000%
2026-08-26	109.170	108.690	110.170	106.300	-0.410	-0.376%	27.91万	0.00亿	0.000%
2026-08-25	108.000	109.100	110.760	103.450	0.160	0.147%	37.69万	0.00亿	0.000%
2026-08-24	113.850	108.940	114.840	105.860	-4.960	-4.355%	51.44万	0.00亿	0.000%
2026-08-21	111.010	113.900	115.500	109.640	2.390	2.143%	42.31万	0.00亿	0.000%
2026-08-20	110.700	111.510	113.860	109.670	1.910	1.743%	47.22万	0.00亿	0.000%
2026-08-19	117.870	109.600	119.280	108.690	-14.390	-11.606%	85.46万	0.00亿	0.000%
2026-08-18	128.050	123.990	133.150	123.970	-6.160	-4.733%	72.59万	0.00亿	0.000%
2026-08-17	127.800	130.150	130.150	124.440	1.060	0.821%	64.45万	0.00亿	0.000%
2026-08-14	132.520	129.090	133.180	125.910	0.690	0.537%	52.56万	0.00亿	0.000%
2026-08-13	131.810	128.400	136.490	128.060	0.430	0.336%	76.10万	0.00亿	0.000%
2026-08-12	126.990	127.970	131.000	124.100	-2.080	-1.599%	57.35万	0.00亿	0.000%
2026-08-11	123.000	130.050	137.770	123.000	3.150	2.482%	90.22万	0.00亿	0.000%
2026-08-10	126.000	126.900	130.000	120.020	-0.490	-0.385%	80.30万	0.00亿	0.000%
2026-08-07	124.590	127.390	133.000	120.330	0.390	0.307%	84.02万	0.00亿	0.000%
2026-08-06	124.000	127.000	129.650	120.800	-1.190	-0.928%	76.77万	0.00亿	0.000%
2026-08-05	117.900	128.190	134.430	117.900	7.210	5.960%	78.27万	0.00亿	0.000%
2026-08-04	112.000	120.980	124.100	109.110	6.980	6.123%	79.13万	0.00亿	0.000%
2026-08-03	111.800	114.000	116.100	110.000	2.320	2.077%	72.34万	0.00亿	0.000%
2026-07-31	121.000	111.680	121.540	111.510	6.380	6.059%	104.95万	0.00亿	0.000%
2026-07-30	111.020	105.300	113.980	99.000	-3.590	-3.297%	111.28万	0.00亿	0.000%
2026-07-29	102.850	108.890	110.500	102.850	8.060	7.994%	94.09万	0.00亿	0.000%
2026-07-28	107.290	100.830	108.180	99.680	-10.740	-9.626%	64.61万	0.00亿	0.000%
2026-07-27	102.650	111.570	113.380	100.480	10.730	10.641%	73.95万	0.00亿	0.000%
2026-07-24	102.490	100.840	103.600	99.030	-4.710	-4.462%	52.23万	0.00亿	0.000%
2026-07-23	107.170	105.550	112.200	104.620	2.570	2.496%	79.30万	0.00亿	0.000%
2026-07-22	107.610	102.980	110.880	101.000	-4.560	-4.240%	87.65万	0.00亿	0.000%
2026-07-21	95.500	107.540	107.700	86.030	16.520	18.150%	101.89万	0.00亿	0.000%
2026-07-20	102.840	91.020	104.000	87.800	-7.990	-8.070%	84.40万	0.00亿	0.000%
2026-07-17	106.610	99.010	107.540	95.400	-7.850	-7.346%	76.78万	0.00亿	0.000%
2026-07-16	110.670	106.860	114.470	105.600	-7.740	-6.754%	57.23万	0.00亿	0.000%
2026-07-15	125.120	114.600	125.670	113.470	-7.280	-5.973%	52.69万	0.00亿	0.000%
2026-07-14	111.490	121.880	123.000	110.120	10.080	9.016%	73.54万	0.00亿	0.000%
2026-07-13	125.000	111.800	125.950	109.200	-15.250	-12.003%	100.42万	0.00亿	0.000%
2026-07-10	136.110	127.050	144.490	126.170	-6.760	-5.052%	73.44万	0.00亿	0.000%
2026-07-09	132.000	133.810	134.500	124.210	3.380	2.591%	81.62万	0.00亿	0.000%
2026-07-08	141.180	130.430	142.990	129.380	-9.570	-6.836%	85.90万	0.00亿	0.000%
2026-07-07	140.000	140.000	146.290	136.000	-1.730	-1.221%	53.07万	0.00亿	0.000%
2026-07-06	148.500	141.730	154.100	139.030	-3.160	-2.181%	76.11万	0.00亿	0.000%
2026-07-03	147.980	144.890	154.190	138.360	-3.310	-2.233%	66.48万	0.00亿	0.000%
2026-07-02	161.850	148.200	163.650	146.070	-22.260	-13.059%	88.87万	0.00亿	0.000%
2026-07-01	175.450	170.460	177.770	165.010	3.560	2.133%	73.96万	0.00亿	0.000%
2026-06-30	167.000	166.900	171.220	157.000	0.210	0.126%	74.49万	0.00亿	0.000%
2026-06-29	170.000	166.690	180.350	160.580	6.640	4.149%	91.43万	0.00亿	0.000%
2026-06-26	157.110	160.050	164.490	154.900	-3.570	-2.182%	74.82万	0.00亿	0.000%
2026-06-25	150.190	163.620	165.000	147.000	18.360	12.639%	88.79万	0.00亿	0.000%
2026-06-24	144.810	145.260	150.230	142.200	-0.240	-0.165%	68.50万	0.00亿	0.000%
2026-06-23	155.750	145.500	155.800	143.970	-10.610	-6.796%	67.81万	0.00亿	0.000%
2026-06-22	161.040	156.110	164.980	150.000	-1.780	-1.127%	77.68万	0.00亿	0.000%
2026-06-18	155.470	157.890	166.660	154.230	2.430	1.563%	77.13万	0.00亿	0.000%
2026-06-17	150.000	155.460	159.000	148.360	5.240	3.488%	80.94万	0.00亿	0.000%
2026-06-16	150.100	150.220	157.080	149.010	-0.030	-0.020%	88.80万	0.00亿	0.000%
2026-06-15	133.600	150.250	151.790	131.110	23.750	18.775%	83.10万	0.00亿	0.000%
2026-06-12	136.380	126.500	136.820	125.200	-5.130	-3.897%	60.27万	0.00亿	0.000%
2026-06-11	132.550	131.630	140.660	129.500	-0.370	-0.280%	54.85万	0.00亿	0.000%
2026-06-10	135.500	132.000	137.850	130.000	-9.020	-6.396%	53.73万	0.00亿	0.000%
2026-06-09	126.430	141.020	144.000	123.390	18.100	14.725%	85.48万	0.00亿	0.000%
2026-06-08	130.780	122.920	132.560	121.520	-11.910	-8.833%	92.11万	0.00亿	0.000%
2026-06-05	136.000	134.830	142.900	130.000	-4.200	-3.021%	78.25万	0.00亿	0.000%
2026-06-04	131.770	139.030	141.000	127.000	4.140	3.069%	74.05万	0.00亿	0.000%
2026-06-03	134.790	134.890	137.710	129.380	0.430	0.320%	70.31万	0.00亿	0.000%
2026-06-02	122.000	134.460	138.180	120.020	8.830	7.029%	87.82万	0.00亿	0.000%
2026-06-01	125.000	125.630	137.130	124.620	-3.150	-2.446%	78.26万	0.00亿	0.000%
2026-05-29	132.000	128.780	132.000	125.300	-3.330	-2.521%	66.16万	0.00亿	0.000%
2026-05-28	126.000	132.110	135.000	123.000	9.120	7.415%	99.17万	0.00亿	0.000%
2026-05-27	119.030	122.990	129.280	119.030	6.060	5.183%	79.15万	0.00亿	0.000%
2026-05-26	113.000	116.930	117.580	109.380	1.580	1.370%	78.50万	0.00亿	0.000%
2026-05-25	121.000	115.350	123.000	114.000	0.350	0.304%	89.93万	0.00亿	0.000%
2026-05-22	104.990	115.000	118.000	104.680	16.530	16.787%	82.37万	0.00亿	0.000%
2026-05-21	98.990	98.470	105.000	98.420	2.510	2.616%	50.39万	0.00亿	0.000%
2026-05-20	96.300	95.960	97.090	91.500	-0.580	-0.601%	37.22万	0.00亿	0.000%
2026-05-19	89.550	96.540	97.800	88.710	8.640	9.829%	52.17万	0.00亿	0.000%
2026-05-18	85.060	87.900	90.300	84.640	2.200	2.567%	31.67万	0.00亿	0.000%
2026-05-15	88.510	85.700	90.280	84.850	-2.690	-3.043%	33.34万	0.00亿	0.000%
2026-05-14	91.900	88.390	92.290	87.950	-2.300	-2.536%	26.42万	0.00亿	0.000%
2026-05-13	87.450	90.690	91.790	86.960	2.480	2.811%	33.90万	0.00亿	0.000%
2026-05-12	89.800	88.210	90.250	86.700	-0.010	-0.011%	23.62万	0.00亿	0.000%
2026-05-11	87.580	88.220	91.500	85.880	2.369	2.759%	31.94万	0.00亿	0.000%
2026-05-08	84.051	85.851	86.161	83.251	-0.680	-0.786%	34.08万	0.00亿	0.000%
2026-05-07	85.551	86.531	88.201	84.891	1.980	2.342%	36.72万	0.00亿	0.000%
2026-05-06	85.051	84.551	86.541	81.401	-0.700	-0.821%	42.06万	0.00亿	0.000%
2026-04-30	82.111	85.251	86.851	81.551	3.690	4.524%	42.33万	0.00亿	0.000%
2026-04-29	80.831	81.561	83.211	79.251	0.330	0.406%	29.15万	0.00亿	0.000%
2026-04-28	75.111	81.231	82.511	74.851	5.970	7.932%	53.27万	0.00亿	0.000%
2026-04-27	74.551	75.261	76.151	73.431	0.720	0.966%	39.39万	0.00亿	0.000%
2026-04-24	71.661	74.541	76.351	71.661	4.890	7.021%	47.79万	0.00亿	0.000%
2026-04-23	67.551	69.651	70.691	67.051	3.100	4.658%	43.58万	0.00亿	0.000%
2026-04-22	65.011	66.551	67.551	64.931	0.910	1.386%	26.06万	0.00亿	0.000%
2026-04-21	64.031	65.641	66.451	63.651	2.600	4.124%	30.08万	0.00亿	0.000%
2026-04-20	64.271	63.041	65.581	62.731	-1.680	-2.596%	25.58万	0.00亿	0.000%
2026-04-17	64.461	64.721	65.511	63.871	0.100	0.155%	21.57万	0.00亿	0.000%
2026-04-16	64.551	64.621	65.381	63.781	-0.250	-0.385%	23.93万	0.00亿	0.000%
2026-04-15	66.451	64.871	67.111	63.561	0.710	1.107%	38.43万	0.00亿	0.000%
2026-04-14	68.711	64.161	70.051	63.321	3.110	5.094%	44.09万	0.00亿	0.000%
2026-04-13	58.191	61.051	61.451	58.191	0.000	0.000%	25.56万	0.00亿	0.000%
2026-04-10	58.851	59.171	60.711	58.691	0.000	0.000%	31.30万	0.00亿	0.000%
2026-04-09	57.071	58.131	58.851	56.781	0.000	0.000%	19.63万	0.00亿	0.000%
2026-04-08	57.551	57.941	58.331	56.191	0.000	0.000%	29.59万	0.00亿	0.000%
2026-04-07	54.751	56.241	56.481	54.311	0.000	0.000%	24.57万	0.00亿	0.000%
2026-04-03	53.031	54.391	54.901	52.551	0.000	0.000%	18.37万	0.00亿	0.000%
2026-04-02	53.971	52.731	54.071	52.271	0.000	0.000%	12.01万	0.00亿	0.000%
2026-04-01	54.051	54.081	55.131	53.611	0.000	0.000%	16.63万	0.00亿	0.000%