上海三毛（600689）历史行情

以下为上海三毛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
2026-10-13	11.970	12.150	12.370	11.700	-0.130	-1.059%	658.81万	0.79亿	4.328%
2026-10-12	11.970	12.280	12.780	11.600	0.390	3.280%	8.63万	0.00亿	0.000%
2026-10-09	11.950	11.890	11.950	11.400	0.000	0.000%	2.70万	0.00亿	0.000%
2026-10-08	11.970	11.890	12.170	11.800	-0.030	-0.252%	2.23万	0.00亿	0.000%
2026-10-07	12.040	11.920	12.150	11.820	-0.100	-0.832%	226.34万	0.27亿	1.487%
2026-10-06	12.040	11.920	12.150	11.820	-0.100	-0.832%	226.34万	0.27亿	1.487%
2026-10-05	12.040	11.920	12.150	11.820	-0.100	-0.832%	226.34万	0.27亿	1.487%
2026-10-02	12.040	11.920	12.150	11.820	-0.100	-0.832%	226.34万	0.27亿	1.487%
2026-10-01	12.040	11.920	12.150	11.820	-0.100	-0.832%	226.34万	0.27亿	1.487%
2026-09-30	12.040	11.920	12.150	11.820	-0.100	-0.832%	2.26万	0.00亿	0.000%
2026-09-29	11.920	12.020	12.090	11.820	0.140	1.178%	2.49万	0.00亿	0.000%
2026-09-28	12.100	11.880	12.140	11.850	-0.160	-1.329%	2.19万	0.00亿	0.000%
2026-09-27	12.040	12.040	12.180	11.930	-0.070	-0.578%	192.55万	0.23亿	1.265%
2026-09-24	12.040	12.040	12.180	11.930	-0.070	-0.578%	1.93万	0.00亿	0.000%
2026-09-23	12.000	12.110	12.170	11.890	0.110	0.917%	3.09万	0.00亿	0.000%
2026-09-22	12.330	12.000	12.350	11.960	-0.330	-2.676%	3.67万	0.00亿	0.000%
2026-09-21	12.150	12.330	12.490	12.120	0.100	0.818%	4.68万	0.00亿	0.000%
2026-09-18	12.080	12.230	12.310	11.940	0.220	1.832%	2.88万	0.00亿	0.000%
2026-09-17	11.760	12.010	12.180	11.520	0.260	2.213%	3.55万	0.00亿	0.000%
2026-09-16	11.680	11.750	11.950	11.530	0.060	0.513%	2.32万	0.00亿	0.000%
2026-09-15	11.960	11.690	12.100	11.690	-0.410	-3.388%	3.18万	0.00亿	0.000%
2026-09-14	11.940	12.100	12.320	11.870	0.130	1.086%	2.87万	0.00亿	0.000%
2026-09-11	12.380	11.970	12.390	11.790	-0.280	-2.286%	3.55万	0.00亿	0.000%
2026-09-10	12.680	12.250	12.680	12.230	-0.350	-2.778%	3.40万	0.00亿	0.000%
2026-09-09	12.790	12.600	12.800	12.560	-0.160	-1.254%	3.56万	0.00亿	0.000%
2026-09-08	12.530	12.760	12.810	12.360	0.260	2.080%	4.59万	0.00亿	0.000%
2026-09-07	12.660	12.500	13.200	12.300	-0.160	-1.264%	7.13万	0.00亿	0.000%
2026-09-04	11.870	12.660	12.800	11.720	0.840	7.107%	9.33万	0.00亿	0.000%
2026-09-03	11.790	11.820	11.990	11.650	0.050	0.425%	6.07万	0.00亿	0.000%
2026-09-02	11.650	11.770	11.900	11.580	0.050	0.427%	5.64万	0.00亿	0.000%
2026-09-01	11.500	11.720	11.790	11.370	0.300	2.627%	7.89万	0.00亿	0.000%
2026-08-31	12.100	11.420	12.100	11.360	-0.800	-6.547%	13.36万	0.00亿	0.000%
2026-08-28	11.100	12.220	12.220	11.050	1.110	9.991%	9.76万	0.00亿	0.000%
2026-08-27	10.990	11.110	11.230	10.980	0.070	0.634%	1.82万	0.00亿	0.000%
2026-08-26	10.970	11.040	11.110	10.860	0.060	0.546%	2.07万	0.00亿	0.000%
2026-08-25	10.610	10.980	10.990	10.540	0.350	3.293%	2.69万	0.00亿	0.000%
2026-08-24	10.880	10.630	10.880	10.520	-0.160	-1.483%	2.54万	0.00亿	0.000%
2026-08-21	10.690	10.790	10.840	10.510	0.070	0.653%	2.67万	0.00亿	0.000%
2026-08-20	10.500	10.720	10.720	10.480	0.270	2.584%	2.05万	0.00亿	0.000%
2026-08-19	10.640	10.450	10.640	10.400	-0.220	-2.062%	2.62万	0.00亿	0.000%
2026-08-18	10.560	10.670	10.730	10.530	0.050	0.471%	2.10万	0.00亿	0.000%
2026-08-17	10.440	10.620	10.650	10.330	0.150	1.433%	2.28万	0.00亿	0.000%
2026-08-14	10.410	10.470	10.520	10.360	0.060	0.576%	1.86万	0.00亿	0.000%
2026-08-13	10.680	10.410	10.680	10.410	-0.230	-2.162%	2.32万	0.00亿	0.000%
2026-08-12	10.610	10.640	10.690	10.500	0.020	0.188%	1.87万	0.00亿	0.000%
2026-08-11	10.590	10.620	10.730	10.480	0.060	0.568%	2.27万	0.00亿	0.000%
2026-08-10	10.260	10.560	10.570	10.210	0.340	3.327%	2.73万	0.00亿	0.000%
2026-08-07	10.160	10.220	10.250	10.060	-0.020	-0.195%	2.07万	0.00亿	0.000%
2026-08-06	10.140	10.240	10.290	10.080	0.070	0.688%	2.28万	0.00亿	0.000%
2026-08-05	10.130	10.170	10.270	10.060	0.040	0.395%	2.56万	0.00亿	0.000%
2026-08-04	10.240	10.130	10.350	10.090	-0.060	-0.589%	2.22万	0.00亿	0.000%
2026-08-03	9.950	10.190	10.200	9.880	0.330	3.347%	2.55万	0.00亿	0.000%
2026-07-31	9.790	9.860	10.060	9.720	0.130	1.336%	2.67万	0.00亿	0.000%
2026-07-30	9.700	9.730	9.900	9.510	0.030	0.309%	3.17万	0.00亿	0.000%
2026-07-29	9.520	9.700	9.780	9.500	0.230	2.429%	2.59万	0.00亿	0.000%
2026-07-28	9.460	9.470	9.630	9.380	0.080	0.852%	2.01万	0.00亿	0.000%
2026-07-27	9.210	9.390	9.480	9.120	0.270	2.961%	2.53万	0.00亿	0.000%
2026-07-24	9.280	9.120	9.310	9.030	-0.160	-1.724%	2.24万	0.00亿	0.000%
2026-07-23	9.000	9.280	9.320	8.910	0.290	3.226%	3.38万	0.00亿	0.000%
2026-07-22	9.180	8.990	9.240	8.930	-0.110	-1.209%	2.92万	0.00亿	0.000%
2026-07-21	9.260	9.100	9.350	8.680	-0.160	-1.728%	4.32万	0.00亿	0.000%
2026-07-20	9.540	9.260	9.800	9.100	-0.270	-2.833%	4.16万	0.00亿	0.000%
2026-07-17	9.980	9.530	10.080	9.410	-0.410	-4.125%	2.47万	0.00亿	0.000%
2026-07-16	9.720	9.940	10.080	9.670	0.120	1.222%	1.90万	0.00亿	0.000%
2026-07-15	9.800	9.820	9.980	9.710	0.020	0.204%	2.07万	0.00亿	0.000%
2026-07-14	9.620	9.800	9.840	9.390	0.180	1.871%	2.27万	0.00亿	0.000%
2026-07-13	9.950	9.620	9.960	9.580	-0.330	-3.317%	2.39万	0.00亿	0.000%
2026-07-10	9.700	9.950	10.080	9.500	0.280	2.896%	3.31万	0.00亿	0.000%
2026-07-09	9.780	9.670	9.870	9.470	-0.110	-1.125%	1.81万	0.00亿	0.000%
2026-07-08	9.890	9.780	9.980	9.710	-0.140	-1.411%	1.79万	0.00亿	0.000%
2026-07-07	10.300	9.920	10.300	9.860	-0.380	-3.689%	2.31万	0.00亿	0.000%
2026-07-06	10.330	10.300	10.560	10.290	-0.030	-0.290%	2.10万	0.00亿	0.000%
2026-07-03	10.290	10.330	10.460	10.150	0.180	1.773%	2.90万	0.00亿	0.000%
2026-07-02	9.960	10.150	10.400	9.910	0.230	2.319%	3.01万	0.00亿	0.000%
2026-07-01	9.690	9.920	10.030	9.690	0.220	2.268%	3.21万	0.00亿	0.000%
2026-06-30	10.000	9.700	10.050	9.590	-0.232	-2.336%	2.37万	0.00亿	0.000%
2026-06-29	10.032	9.932	10.072	9.572	-0.040	-0.401%	2.56万	0.00亿	0.000%
2026-06-26	10.182	9.972	10.182	9.822	-0.190	-1.870%	2.79万	0.00亿	0.000%
2026-06-25	10.522	10.162	10.612	10.102	-0.370	-3.513%	3.55万	0.00亿	0.000%
2026-06-24	10.872	10.532	11.032	10.392	-0.340	-3.127%	3.23万	0.00亿	0.000%
2026-06-23	10.652	10.872	11.102	10.522	0.230	2.161%	3.58万	0.00亿	0.000%
2026-06-22	10.692	10.642	10.692	10.192	-0.050	-0.468%	3.61万	0.00亿	0.000%
2026-06-18	10.722	10.692	10.832	10.602	-0.160	-1.474%	2.52万	0.00亿	0.000%
2026-06-17	11.012	10.852	11.012	10.732	-0.100	-0.913%	2.31万	0.00亿	0.000%
2026-06-16	11.012	10.952	11.132	10.832	-0.070	-0.635%	2.12万	0.00亿	0.000%
2026-06-15	11.182	11.022	11.422	10.972	-0.050	-0.452%	2.91万	0.00亿	0.000%
2026-06-12	11.462	11.072	11.492	11.022	-0.300	-2.638%	3.88万	0.00亿	0.000%
2026-06-11	11.042	11.372	11.442	10.672	0.400	3.646%	5.84万	0.00亿	0.000%
2026-06-10	10.952	10.972	11.032	10.682	0.000	0.000%	2.59万	0.00亿	0.000%
2026-06-09	11.032	10.972	11.122	10.822	-0.010	-0.091%	2.08万	0.00亿	0.000%
2026-06-08	11.092	10.982	11.382	10.792	-0.300	-2.659%	3.69万	0.00亿	0.000%
2026-06-05	11.182	11.282	11.392	10.982	0.110	0.985%	3.17万	0.00亿	0.000%
2026-06-04	11.472	11.172	11.472	11.062	-0.250	-2.189%	2.64万	0.00亿	0.000%
2026-06-03	11.642	11.422	11.642	11.342	-0.230	-1.974%	2.51万	0.00亿	0.000%
2026-06-02	11.962	11.652	12.022	11.472	-0.310	-2.592%	3.21万	0.00亿	0.000%
2026-06-01	11.662	11.962	12.062	11.462	0.370	3.192%	3.57万	0.00亿	0.000%
2026-05-29	12.072	11.592	12.072	11.582	-0.430	-3.577%	3.37万	0.00亿	0.000%
2026-05-28	11.972	12.022	12.142	11.732	0.000	0.000%	2.65万	0.00亿	0.000%
2026-05-27	12.322	12.022	12.412	11.942	-0.330	-2.672%	2.47万	0.00亿	0.000%
2026-05-26	12.592	12.352	12.642	12.242	-0.300	-2.371%	2.87万	0.00亿	0.000%
2026-05-25	12.872	12.652	13.012	12.552	-0.220	-1.709%	3.03万	0.00亿	0.000%
2026-05-22	12.512	12.872	13.122	12.452	0.340	2.713%	3.86万	0.00亿	0.000%
2026-05-21	12.782	12.532	13.042	12.492	-0.250	-1.956%	3.92万	0.00亿	0.000%
2026-05-20	12.932	12.782	12.932	12.692	-0.210	-1.616%	2.34万	0.00亿	0.000%
2026-05-19	12.882	12.992	13.172	12.782	0.180	1.405%	2.86万	0.00亿	0.000%
2026-05-18	12.682	12.812	12.842	12.532	0.080	0.628%	2.96万	0.00亿	0.000%
2026-05-15	12.912	12.732	12.962	12.602	-0.170	-1.318%	2.96万	0.00亿	0.000%
2026-05-14	13.002	12.902	13.052	12.782	-0.090	-0.693%	2.88万	0.00亿	0.000%
2026-05-13	12.912	12.992	13.082	12.752	0.080	0.620%	3.02万	0.00亿	0.000%
2026-05-12	13.102	12.912	13.182	12.802	-0.200	-1.525%	3.68万	0.00亿	0.000%
2026-05-11	13.432	13.112	13.442	13.032	-0.220	-1.650%	4.48万	0.00亿	0.000%
2026-05-08	13.422	13.332	13.442	13.312	-0.090	-0.671%	2.57万	0.00亿	0.000%
2026-05-07	13.372	13.422	13.582	13.332	0.030	0.224%	3.83万	0.00亿	0.000%
2026-05-06	13.682	13.392	13.682	13.292	-0.130	-0.961%	4.20万	0.00亿	0.000%
2026-04-30	13.522	13.522	13.762	13.362	0.060	0.446%	4.62万	0.00亿	0.000%
2026-04-29	13.282	13.462	13.582	13.282	0.100	0.748%	3.66万	0.00亿	0.000%
2026-04-28	13.472	13.362	13.622	13.292	-0.160	-1.183%	2.30万	0.00亿	0.000%
2026-04-27	13.362	13.522	13.572	13.192	0.210	1.578%	3.26万	0.00亿	0.000%
2026-04-24	13.232	13.312	13.392	13.092	0.080	0.605%	1.62万	0.00亿	0.000%
2026-04-23	13.352	13.232	13.412	13.122	-0.180	-1.342%	2.25万	0.00亿	0.000%
2026-04-22	13.492	13.412	13.502	13.312	-0.070	-0.519%	2.30万	0.00亿	0.000%
2026-04-21	13.672	13.482	13.762	13.412	-0.180	-1.318%	2.52万	0.00亿	0.000%
2026-04-20	13.832	13.662	13.832	13.492	-0.070	-0.510%	4.11万	0.00亿	0.000%
2026-04-17	13.932	13.732	14.242	13.622	-0.220	-1.577%	3.77万	0.00亿	0.000%
2026-04-16	13.382	13.952	13.982	13.332	0.570	4.259%	6.49万	0.00亿	0.000%
2026-04-15	13.282	13.382	13.932	13.232	0.000	0.000%	5.93万	0.00亿	0.000%
2026-04-14	13.362	13.182	13.372	13.002	-0.060	-0.453%	2.61万	0.00亿	0.000%
2026-04-13	13.312	13.242	13.512	13.112	0.000	0.000%	2.09万	0.00亿	0.000%
2026-04-10	13.112	13.192	13.322	13.092	0.000	0.000%	1.88万	0.00亿	0.000%
2026-04-09	13.302	13.092	13.342	13.042	0.000	0.000%	2.43万	0.00亿	0.000%
2026-04-08	13.312	13.292	13.382	13.192	0.000	0.000%	3.15万	0.00亿	0.000%
2026-04-07	12.772	13.132	13.242	12.682	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-03	12.972	12.772	13.012	12.672	0.000	0.000%	2.78万	0.00亿	0.000%
2026-04-02	13.152	12.982	13.212	12.882	0.000	0.000%	2.48万	0.00亿	0.000%
2026-04-01	13.332	13.152	13.382	13.062	0.000	0.000%	1.92万	0.00亿	0.000%