三角防务（300775）历史行情

以下为三角防务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
2026-10-07	20.080	19.850	20.220	19.830	-0.130	-0.651%	789.53万	1.58亿	1.485%
2026-10-06	20.080	19.850	20.220	19.830	-0.130	-0.651%	789.53万	1.58亿	1.485%
2026-10-05	20.080	19.850	20.220	19.830	-0.130	-0.651%	789.53万	1.58亿	1.485%
2026-10-02	20.080	19.850	20.220	19.830	-0.130	-0.651%	789.53万	1.58亿	1.485%
2026-10-01	20.080	19.850	20.220	19.830	-0.130	-0.651%	789.53万	1.58亿	1.485%
2026-09-30	20.080	19.850	20.220	19.830	-0.130	-0.651%	7.90万	0.00亿	0.000%
2026-09-29	20.150	19.980	20.280	19.920	-0.210	-1.040%	6.64万	0.00亿	0.000%
2026-09-28	20.620	20.190	20.630	19.970	-0.460	-2.228%	7.91万	0.00亿	0.000%
2026-09-27	20.900	20.650	21.050	20.460	-0.310	-1.479%	884.14万	1.83亿	1.663%
2026-09-24	20.900	20.650	21.050	20.460	-0.310	-1.479%	8.84万	0.00亿	0.000%
2026-09-23	21.280	20.960	21.280	20.920	-0.320	-1.504%	6.81万	0.00亿	0.000%
2026-09-22	21.560	21.280	21.700	21.220	-0.310	-1.436%	11.12万	0.00亿	0.000%
2026-09-21	21.090	21.590	22.200	21.080	0.530	2.517%	12.37万	0.00亿	0.000%
2026-09-18	20.990	21.060	21.340	20.890	0.240	1.153%	8.29万	0.00亿	0.000%
2026-09-17	20.920	20.820	21.240	20.710	-0.230	-1.093%	7.49万	0.00亿	0.000%
2026-09-16	20.930	21.050	21.180	20.760	0.100	0.477%	7.96万	0.00亿	0.000%
2026-09-15	21.490	20.950	21.490	20.920	-0.540	-2.513%	10.38万	0.00亿	0.000%
2026-09-14	22.160	21.490	22.490	21.350	-0.850	-3.805%	12.97万	0.00亿	0.000%
2026-09-11	22.330	22.340	22.680	21.820	-0.180	-0.799%	14.52万	0.00亿	0.000%
2026-09-10	22.550	22.520	22.860	22.260	-0.180	-0.793%	14.59万	0.00亿	0.000%
2026-09-09	22.220	22.700	23.150	22.100	0.430	1.931%	20.68万	0.00亿	0.000%
2026-09-08	21.550	22.270	22.350	21.480	0.680	3.150%	16.58万	0.00亿	0.000%
2026-09-07	21.900	21.590	21.980	21.500	-0.250	-1.145%	9.74万	0.00亿	0.000%
2026-09-04	21.780	21.840	22.230	21.700	0.110	0.506%	13.97万	0.00亿	0.000%
2026-09-03	21.710	21.730	21.900	21.510	-0.030	-0.138%	10.57万	0.00亿	0.000%
2026-09-02	22.000	21.760	22.160	21.710	-0.270	-1.226%	13.25万	0.00亿	0.000%
2026-09-01	22.220	22.030	22.260	21.740	-0.260	-1.166%	12.83万	0.00亿	0.000%
2026-08-31	21.450	22.290	22.450	21.040	-0.100	-0.447%	24.64万	0.00亿	0.000%
2026-08-28	21.400	22.390	22.970	21.340	0.930	4.334%	25.59万	0.00亿	0.000%
2026-08-27	20.900	21.460	21.550	20.770	0.570	2.729%	9.25万	0.00亿	0.000%
2026-08-26	20.970	20.890	21.160	20.750	0.000	0.000%	5.97万	0.00亿	0.000%
2026-08-25	20.410	20.890	21.000	20.160	0.440	2.152%	7.55万	0.00亿	0.000%
2026-08-24	20.810	20.450	21.010	20.160	-0.400	-1.918%	8.00万	0.00亿	0.000%
2026-08-21	20.770	20.850	20.910	20.420	-0.040	-0.191%	6.44万	0.00亿	0.000%
2026-08-20	20.940	20.890	21.080	20.560	0.270	1.309%	8.99万	0.00亿	0.000%
2026-08-19	22.280	20.620	22.380	20.580	-1.420	-6.443%	18.55万	0.00亿	0.000%
2026-08-18	22.020	22.040	22.140	21.570	0.020	0.091%	9.83万	0.00亿	0.000%
2026-08-17	21.540	22.020	22.030	21.410	0.430	1.992%	10.19万	0.00亿	0.000%
2026-08-14	21.560	21.590	22.040	21.410	0.030	0.139%	10.01万	0.00亿	0.000%
2026-08-13	22.080	21.560	22.390	21.560	-0.380	-1.732%	9.47万	0.00亿	0.000%
2026-08-12	21.700	21.940	22.020	21.630	0.210	0.966%	8.45万	0.00亿	0.000%
2026-08-11	21.660	21.730	21.970	21.460	-0.430	-1.940%	11.31万	0.00亿	0.000%
2026-08-10	21.800	22.160	22.250	21.560	0.460	2.120%	12.97万	0.00亿	0.000%
2026-08-07	21.620	21.700	21.810	21.200	0.080	0.370%	11.78万	0.00亿	0.000%
2026-08-06	21.720	21.620	21.920	21.250	-0.210	-0.962%	12.69万	0.00亿	0.000%
2026-08-05	21.750	21.830	21.900	21.550	0.100	0.460%	13.09万	0.00亿	0.000%
2026-08-04	21.650	21.730	21.960	21.450	0.090	0.416%	13.08万	0.00亿	0.000%
2026-08-03	21.200	21.640	21.660	21.100	0.390	1.835%	11.68万	0.00亿	0.000%
2026-07-31	20.800	21.250	21.570	20.800	0.300	1.432%	16.95万	0.00亿	0.000%
2026-07-30	20.770	20.950	21.390	20.760	-0.040	-0.191%	15.40万	0.00亿	0.000%
2026-07-29	20.270	20.990	21.100	20.120	0.770	3.808%	18.22万	0.00亿	0.000%
2026-07-28	20.000	20.220	20.260	19.950	-0.060	-0.296%	8.84万	0.00亿	0.000%
2026-07-27	19.690	20.280	20.300	19.500	0.430	2.166%	12.18万	0.00亿	0.000%
2026-07-24	20.140	19.850	20.570	19.790	-0.490	-2.409%	14.76万	0.00亿	0.000%
2026-07-23	19.590	20.340	20.540	19.570	0.750	3.828%	16.37万	0.00亿	0.000%
2026-07-22	19.700	19.590	19.840	19.450	-0.170	-0.860%	11.08万	0.00亿	0.000%
2026-07-21	19.380	19.760	19.820	19.150	0.270	1.385%	14.38万	0.00亿	0.000%
2026-07-20	19.230	19.490	19.880	18.860	0.260	1.352%	15.40万	0.00亿	0.000%
2026-07-17	19.920	19.230	20.100	19.180	-0.680	-3.415%	14.87万	0.00亿	0.000%
2026-07-16	19.730	19.910	20.360	19.580	0.010	0.050%	12.94万	0.00亿	0.000%
2026-07-15	19.700	19.900	20.340	19.620	0.070	0.353%	13.81万	0.00亿	0.000%
2026-07-14	20.200	19.830	20.340	19.330	-0.510	-2.507%	18.41万	0.00亿	0.000%
2026-07-13	22.200	20.340	22.230	20.250	-1.910	-8.584%	26.18万	0.00亿	0.000%
2026-07-10	20.800	22.250	23.550	20.530	1.440	6.920%	33.98万	0.00亿	0.000%
2026-07-09	20.430	20.810	20.970	19.930	0.270	1.315%	14.16万	0.00亿	0.000%
2026-07-08	21.210	20.540	21.250	20.490	-0.580	-2.746%	12.76万	0.00亿	0.000%
2026-07-07	22.030	21.120	22.260	21.000	-1.070	-4.822%	16.43万	0.00亿	0.000%
2026-07-06	23.200	22.190	23.380	22.140	-1.010	-4.353%	19.79万	0.00亿	0.000%
2026-07-03	21.870	23.200	23.560	21.870	1.380	6.324%	27.95万	0.00亿	0.000%
2026-07-02	22.210	21.820	22.570	21.710	-0.440	-1.977%	14.89万	0.00亿	0.000%
2026-07-01	21.830	22.260	22.520	21.720	0.220	0.998%	14.95万	0.00亿	0.000%
2026-06-30	21.180	22.040	22.190	21.010	0.980	4.653%	17.97万	0.00亿	0.000%
2026-06-29	21.680	21.060	21.690	20.610	-0.400	-1.864%	16.76万	0.00亿	0.000%
2026-06-26	22.450	21.460	22.550	21.320	-0.790	-3.551%	19.94万	0.00亿	0.000%
2026-06-25	21.850	22.250	23.530	21.840	0.380	1.738%	30.39万	0.00亿	0.000%
2026-06-24	21.850	21.870	22.080	21.260	-0.010	-0.046%	13.70万	0.00亿	0.000%
2026-06-23	22.620	21.880	22.640	21.710	-0.820	-3.612%	14.73万	0.00亿	0.000%
2026-06-22	22.710	22.700	23.000	21.800	-0.210	-0.917%	17.84万	0.00亿	0.000%
2026-06-18	22.900	22.910	23.360	22.650	-0.130	-0.564%	14.99万	0.00亿	0.000%
2026-06-17	23.000	23.040	23.560	22.800	-0.020	-0.087%	15.42万	0.00亿	0.000%
2026-06-16	23.300	23.060	23.450	22.670	-0.060	-0.260%	16.70万	0.00亿	0.000%
2026-06-15	22.990	23.120	23.140	22.700	0.130	0.565%	16.83万	0.00亿	0.000%
2026-06-12	22.420	22.990	23.800	22.300	0.840	3.792%	26.82万	0.00亿	0.000%
2026-06-11	21.840	22.150	22.280	21.400	0.320	1.466%	16.42万	0.00亿	0.000%
2026-06-10	22.230	21.830	22.830	21.710	-0.520	-2.327%	15.41万	0.00亿	0.000%
2026-06-09	22.840	22.350	22.890	21.880	0.120	0.540%	17.00万	0.00亿	0.000%
2026-06-08	23.300	22.230	23.610	21.920	-1.630	-6.832%	20.73万	0.00亿	0.000%
2026-06-05	24.010	23.860	24.350	23.310	0.110	0.463%	15.84万	0.00亿	0.000%
2026-06-04	23.850	23.750	23.950	23.380	-0.170	-0.711%	11.66万	0.00亿	0.000%
2026-06-03	24.070	23.920	24.440	23.680	-0.140	-0.582%	12.40万	0.00亿	0.000%
2026-06-02	24.730	24.060	24.850	23.700	-0.680	-2.749%	14.49万	0.00亿	0.000%
2026-06-01	24.500	24.740	25.070	24.450	0.300	1.227%	13.67万	0.00亿	0.000%
2026-05-29	25.880	24.440	25.910	24.300	-1.180	-4.606%	17.70万	0.00亿	0.000%
2026-05-28	25.800	25.620	25.840	25.200	0.130	0.510%	12.91万	0.00亿	0.000%
2026-05-27	26.500	25.490	26.560	25.240	-0.880	-3.337%	19.22万	0.00亿	0.000%
2026-05-26	27.080	26.370	27.080	25.910	-0.850	-3.123%	20.97万	0.00亿	0.000%
2026-05-25	27.290	27.220	27.960	27.010	-0.010	-0.037%	15.42万	0.00亿	0.000%
2026-05-22	27.600	27.230	27.780	26.980	-0.220	-0.801%	18.90万	0.00亿	0.000%
2026-05-21	29.100	27.450	29.480	27.410	-1.600	-5.508%	22.70万	0.00亿	0.000%
2026-05-20	28.930	29.050	29.410	28.500	-0.100	-0.343%	14.81万	0.00亿	0.000%
2026-05-19	28.900	29.150	29.290	28.550	0.010	0.034%	15.71万	0.00亿	0.000%
2026-05-18	29.420	29.140	29.880	28.760	-0.420	-1.421%	16.28万	0.00亿	0.000%
2026-05-15	30.220	29.560	30.460	29.230	-0.540	-1.794%	17.89万	0.00亿	0.000%
2026-05-14	31.750	30.100	31.890	30.080	-1.630	-5.137%	22.64万	0.00亿	0.000%
2026-05-13	31.170	31.730	32.480	30.880	0.350	1.115%	18.90万	0.00亿	0.000%
2026-05-12	31.840	31.380	32.140	30.840	-0.470	-1.476%	18.17万	0.00亿	0.000%
2026-05-11	31.500	31.850	32.200	31.330	0.690	2.214%	27.14万	0.00亿	0.000%
2026-05-08	30.370	31.160	31.580	29.940	0.610	1.997%	26.14万	0.00亿	0.000%
2026-05-07	29.900	30.550	30.660	29.510	0.900	3.035%	23.93万	0.00亿	0.000%
2026-05-06	29.720	29.650	30.160	29.410	-0.070	-0.236%	26.87万	0.00亿	0.000%
2026-04-30	29.100	29.720	30.130	29.050	0.550	1.885%	26.43万	0.00亿	0.000%
2026-04-29	29.780	29.170	29.890	29.080	-0.820	-2.734%	31.26万	0.00亿	0.000%
2026-04-28	31.620	29.990	31.870	29.860	-5.440	-15.354%	59.16万	0.00亿	0.000%
2026-04-27	36.580	35.430	36.590	35.000	-0.650	-1.802%	17.79万	0.00亿	0.000%
2026-04-24	38.290	36.080	38.400	35.850	-1.720	-4.550%	31.25万	0.00亿	0.000%
2026-04-23	37.410	37.800	40.150	37.310	0.740	1.997%	42.08万	0.00亿	0.000%
2026-04-22	36.890	37.060	37.100	36.100	0.240	0.652%	19.01万	0.00亿	0.000%
2026-04-21	37.900	36.820	37.900	36.450	-1.140	-3.003%	24.16万	0.00亿	0.000%
2026-04-20	36.890	37.960	38.240	36.400	1.070	2.901%	35.02万	0.00亿	0.000%
2026-04-17	37.290	36.890	37.470	36.730	-0.730	-1.940%	23.23万	0.00亿	0.000%
2026-04-16	37.700	37.620	37.800	36.880	-0.060	-0.159%	22.23万	0.00亿	0.000%
2026-04-15	37.550	37.680	39.010	37.410	0.200	0.534%	36.83万	0.00亿	0.000%
2026-04-14	37.160	37.480	37.570	36.500	0.560	1.517%	22.59万	0.00亿	0.000%
2026-04-13	36.600	36.920	37.450	36.430	-0.190	-0.512%	15.35万	0.00亿	0.000%
2026-04-10	36.890	37.110	38.360	36.890	0.000	0.000%	20.90万	0.00亿	0.000%
2026-04-09	36.500	36.820	37.200	35.880	0.000	0.000%	19.00万	0.00亿	0.000%
2026-04-08	35.230	37.030	37.080	35.060	0.000	0.000%	25.12万	0.00亿	0.000%
2026-04-07	34.910	34.270	35.140	34.090	0.000	0.000%	13.32万	0.00亿	0.000%
2026-04-03	36.370	34.710	36.560	34.580	0.000	0.000%	17.86万	0.00亿	0.000%
2026-04-02	36.510	36.150	36.990	35.890	0.000	0.000%	17.55万	0.00亿	0.000%
2026-04-01	37.300	36.830	37.730	36.530	0.000	0.000%	26.91万	0.00亿	0.000%