三江购物（601116）历史行情

以下为三江购物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
2026-10-16	10.390	10.040	10.410	9.960	-0.170	-1.665%	20.95万	0.00亿	0.000%
2026-10-15	10.610	10.210	10.670	10.150	-0.740	-6.758%	31.22万	0.00亿	0.000%
2026-10-14	10.390	10.950	11.370	10.120	0.610	5.899%	45.05万	0.00亿	0.000%
2026-10-13	10.010	10.340	10.400	9.880	0.270	2.681%	15.02万	0.00亿	0.000%
2026-10-12	10.310	10.070	10.650	10.020	-0.360	-3.452%	13.99万	0.00亿	0.000%
2026-10-09	9.950	10.430	10.480	9.810	0.490	4.930%	17.95万	0.00亿	0.000%
2026-10-08	9.880	9.940	10.060	9.820	0.030	0.303%	6.75万	0.00亿	0.000%
2026-10-07	9.850	9.910	9.950	9.820	0.060	0.609%	571.44万	0.56亿	1.043%
2026-10-06	9.850	9.910	9.950	9.820	0.060	0.609%	571.44万	0.56亿	1.043%
2026-10-05	9.850	9.910	9.950	9.820	0.060	0.609%	571.44万	0.56亿	1.043%
2026-10-02	9.850	9.910	9.950	9.820	0.060	0.609%	571.44万	0.56亿	1.043%
2026-10-01	9.850	9.910	9.950	9.820	0.060	0.609%	571.44万	0.56亿	1.043%
2026-09-30	9.850	9.910	9.950	9.820	0.060	0.609%	5.71万	0.00亿	0.000%
2026-09-29	9.840	9.850	9.930	9.760	0.010	0.102%	5.75万	0.00亿	0.000%
2026-09-28	10.030	9.840	10.090	9.770	-0.180	-1.796%	7.06万	0.00亿	0.000%
2026-09-27	10.230	10.020	10.310	9.980	-0.190	-1.861%	821.41万	0.83亿	1.500%
2026-09-24	10.230	10.020	10.310	9.980	-0.190	-1.861%	8.21万	0.00亿	0.000%
2026-09-23	10.460	10.210	10.490	10.200	-0.220	-2.109%	10.52万	0.00亿	0.000%
2026-09-22	10.360	10.430	10.640	10.210	-0.040	-0.382%	14.81万	0.00亿	0.000%
2026-09-21	10.030	10.470	10.490	10.030	0.450	4.491%	17.39万	0.00亿	0.000%
2026-09-18	9.730	10.020	10.280	9.700	0.290	2.980%	21.12万	0.00亿	0.000%
2026-09-17	9.850	9.730	9.850	9.630	-0.170	-1.717%	13.99万	0.00亿	0.000%
2026-09-16	9.930	9.900	10.000	9.660	-0.070	-0.702%	8.98万	0.00亿	0.000%
2026-09-15	10.530	9.970	10.590	9.950	-0.540	-5.138%	17.45万	0.00亿	0.000%
2026-09-14	10.620	10.510	11.170	10.440	-0.190	-1.776%	15.69万	0.00亿	0.000%
2026-09-11	11.270	10.700	11.450	10.610	-0.610	-5.393%	23.16万	0.00亿	0.000%
2026-09-10	11.720	11.310	11.980	11.310	-0.340	-2.918%	21.16万	0.00亿	0.000%
2026-09-09	11.670	11.650	11.720	11.370	-0.080	-0.682%	20.60万	0.00亿	0.000%
2026-09-08	11.800	11.730	12.000	11.580	-0.110	-0.929%	32.00万	0.00亿	0.000%
2026-09-07	11.310	11.840	11.850	11.280	0.480	4.225%	40.44万	0.00亿	0.000%
2026-09-04	11.230	11.360	11.430	10.850	0.120	1.068%	30.39万	0.00亿	0.000%
2026-09-03	11.080	11.240	11.600	11.020	0.160	1.444%	28.62万	0.00亿	0.000%
2026-09-02	11.390	11.080	11.450	11.020	-0.250	-2.207%	17.33万	0.00亿	0.000%
2026-09-01	10.900	11.330	11.530	10.900	0.480	4.424%	27.41万	0.00亿	0.000%
2026-08-31	10.990	10.850	11.240	10.840	-0.210	-1.899%	16.14万	0.00亿	0.000%
2026-08-28	10.730	11.060	11.140	10.710	0.280	2.597%	16.09万	0.00亿	0.000%
2026-08-27	10.800	10.780	10.900	10.650	-0.100	-0.919%	12.68万	0.00亿	0.000%
2026-08-26	10.760	10.880	11.040	10.660	0.120	1.115%	13.23万	0.00亿	0.000%
2026-08-25	10.280	10.760	10.790	10.250	0.430	4.163%	17.30万	0.00亿	0.000%
2026-08-24	10.460	10.330	10.650	10.240	-0.130	-1.243%	11.21万	0.00亿	0.000%
2026-08-21	10.510	10.460	10.540	10.270	-0.120	-1.134%	13.21万	0.00亿	0.000%
2026-08-20	10.620	10.580	10.720	10.350	-0.040	-0.377%	24.95万	0.00亿	0.000%
2026-08-19	11.830	10.620	11.880	10.590	-1.150	-9.771%	45.05万	0.00亿	0.000%
2026-08-18	10.780	11.770	11.770	10.760	1.070	10.000%	24.17万	0.00亿	0.000%
2026-08-17	10.410	10.700	10.700	10.340	0.140	1.326%	7.60万	0.00亿	0.000%
2026-08-14	10.740	10.560	10.790	10.430	-0.240	-2.222%	9.48万	0.00亿	0.000%
2026-08-13	10.950	10.800	11.030	10.800	-0.110	-1.008%	11.60万	0.00亿	0.000%
2026-08-12	10.850	10.910	10.990	10.690	-0.010	-0.092%	13.68万	0.00亿	0.000%
2026-08-11	10.710	10.920	11.030	10.600	0.200	1.866%	15.22万	0.00亿	0.000%
2026-08-10	10.520	10.720	10.750	10.480	0.240	2.290%	9.19万	0.00亿	0.000%
2026-08-07	10.500	10.480	10.550	10.240	-0.070	-0.664%	8.07万	0.00亿	0.000%
2026-08-06	10.630	10.550	10.660	10.420	-0.060	-0.566%	9.19万	0.00亿	0.000%
2026-08-05	10.550	10.610	10.710	10.500	0.040	0.378%	11.86万	0.00亿	0.000%
2026-08-04	10.490	10.570	10.670	10.470	0.050	0.475%	12.64万	0.00亿	0.000%
2026-08-03	10.340	10.520	10.530	10.280	0.180	1.741%	14.32万	0.00亿	0.000%
2026-07-31	9.820	10.340	10.350	9.820	0.290	2.886%	17.11万	0.00亿	0.000%
2026-07-30	9.980	10.050	10.530	9.940	-0.030	-0.298%	20.37万	0.00亿	0.000%
2026-07-29	9.750	10.080	10.180	9.700	0.330	3.385%	19.60万	0.00亿	0.000%
2026-07-28	9.500	9.750	9.850	9.470	0.180	1.881%	9.19万	0.00亿	0.000%
2026-07-27	9.230	9.570	9.580	9.210	0.300	3.236%	7.66万	0.00亿	0.000%
2026-07-24	9.500	9.270	9.690	9.270	-0.370	-3.838%	7.52万	0.00亿	0.000%
2026-07-23	9.340	9.640	9.660	9.280	0.270	2.882%	8.69万	0.00亿	0.000%
2026-07-22	9.430	9.370	9.500	9.230	-0.090	-0.951%	9.53万	0.00亿	0.000%
2026-07-21	9.430	9.460	9.540	9.140	0.040	0.425%	15.64万	0.00亿	0.000%
2026-07-20	9.370	9.420	9.800	9.360	-0.180	-1.875%	21.57万	0.00亿	0.000%
2026-07-17	10.500	9.600	10.970	9.590	-0.630	-6.158%	30.11万	0.00亿	0.000%
2026-07-16	10.060	10.230	10.590	9.910	0.290	2.918%	23.50万	0.00亿	0.000%
2026-07-15	9.550	9.940	10.030	9.540	0.280	2.899%	12.70万	0.00亿	0.000%
2026-07-14	9.590	9.660	9.690	9.430	0.170	1.791%	8.51万	0.00亿	0.000%
2026-07-13	9.900	9.490	9.960	9.480	-0.460	-4.623%	9.16万	0.00亿	0.000%
2026-07-10	9.610	9.950	10.140	9.610	0.270	2.789%	11.77万	0.00亿	0.000%
2026-07-09	9.600	9.680	9.770	9.470	-0.110	-1.124%	9.73万	0.00亿	0.000%
2026-07-08	9.560	9.790	9.960	9.420	0.240	2.513%	10.29万	0.00亿	0.000%
2026-07-07	9.900	9.550	9.900	9.510	-0.340	-3.438%	7.33万	0.00亿	0.000%
2026-07-06	10.050	9.890	10.110	9.860	-0.170	-1.690%	6.16万	0.00亿	0.000%
2026-07-03	10.000	10.060	10.130	9.910	0.060	0.600%	7.01万	0.00亿	0.000%
2026-07-02	10.110	10.000	10.280	9.970	-0.160	-1.575%	8.87万	0.00亿	0.000%
2026-07-01	9.900	10.160	10.210	9.840	0.290	2.938%	9.56万	0.00亿	0.000%
2026-06-30	9.850	9.870	9.970	9.730	-0.070	-0.704%	5.64万	0.00亿	0.000%
2026-06-29	9.880	9.940	10.010	9.650	0.010	0.101%	7.78万	0.00亿	0.000%
2026-06-26	10.250	9.930	10.320	9.930	-0.370	-3.592%	9.30万	0.00亿	0.000%
2026-06-25	10.460	10.300	10.560	10.290	-0.160	-1.530%	7.04万	0.00亿	0.000%
2026-06-24	10.820	10.460	10.840	10.380	-0.370	-3.416%	7.00万	0.00亿	0.000%
2026-06-23	10.830	10.830	11.170	10.800	-0.030	-0.276%	7.51万	0.00亿	0.000%
2026-06-22	10.800	10.860	10.860	10.510	0.010	0.092%	7.35万	0.00亿	0.000%
2026-06-18	11.100	10.850	11.120	10.820	-0.260	-2.340%	6.97万	0.00亿	0.000%
2026-06-17	11.410	11.110	11.440	11.080	-0.360	-3.139%	7.92万	0.00亿	0.000%
2026-06-16	11.360	11.470	11.490	11.210	0.050	0.438%	8.22万	0.00亿	0.000%
2026-06-15	11.190	11.420	11.530	11.110	0.180	1.601%	8.37万	0.00亿	0.000%
2026-06-12	10.950	11.240	11.380	10.810	0.290	2.648%	12.65万	0.00亿	0.000%
2026-06-11	11.110	10.950	11.310	10.880	-0.290	-2.580%	8.92万	0.00亿	0.000%
2026-06-10	11.400	11.240	11.480	11.130	-0.170	-1.490%	9.29万	0.00亿	0.000%
2026-06-09	11.740	11.410	11.790	11.170	-0.140	-1.212%	15.20万	0.00亿	0.000%
2026-06-08	11.910	11.550	12.400	11.460	-0.540	-4.467%	21.47万	0.00亿	0.000%
2026-06-05	12.050	12.090	13.060	11.970	0.120	1.003%	26.88万	0.00亿	0.000%
2026-06-04	12.370	11.970	12.650	11.870	-0.530	-4.240%	15.94万	0.00亿	0.000%
2026-06-03	12.360	12.500	12.600	12.120	0.070	0.563%	17.47万	0.00亿	0.000%
2026-06-02	12.880	12.430	12.880	12.320	-0.490	-3.793%	20.82万	0.00亿	0.000%
2026-06-01	12.660	12.920	13.050	12.420	0.020	0.155%	30.22万	0.00亿	0.000%
2026-05-29	11.790	12.900	12.900	11.750	1.180	10.068%	25.00万	0.00亿	0.000%
2026-05-28	11.890	11.720	11.950	11.550	-0.330	-2.739%	15.46万	0.00亿	0.000%
2026-05-27	11.860	12.050	12.350	11.620	0.140	1.175%	21.85万	0.00亿	0.000%
2026-05-26	11.950	11.910	12.250	11.780	-0.060	-0.501%	9.24万	0.00亿	0.000%
2026-05-25	12.010	11.970	12.120	11.780	-0.100	-0.829%	7.18万	0.00亿	0.000%
2026-05-22	12.110	12.070	12.260	11.990	-0.030	-0.248%	7.69万	0.00亿	0.000%
2026-05-21	12.600	12.100	12.750	12.050	-0.490	-3.892%	10.88万	0.00亿	0.000%
2026-05-20	12.800	12.590	12.810	12.530	-0.300	-2.327%	7.50万	0.00亿	0.000%
2026-05-19	12.920	12.890	13.090	12.750	0.000	0.000%	9.26万	0.00亿	0.000%
2026-05-18	12.860	12.890	13.050	12.650	0.020	0.155%	9.93万	0.00亿	0.000%
2026-05-15	13.310	12.870	13.350	12.810	-0.510	-3.812%	17.30万	0.00亿	0.000%
2026-05-14	13.870	13.380	14.280	13.120	-0.370	-2.691%	27.65万	0.00亿	0.000%
2026-05-13	13.860	13.750	13.990	13.610	-0.130	-0.937%	14.65万	0.00亿	0.000%
2026-05-12	14.200	13.880	14.390	13.770	-0.350	-2.460%	17.17万	0.00亿	0.000%
2026-05-11	13.840	14.230	14.550	13.600	0.470	3.416%	24.46万	0.00亿	0.000%
2026-05-08	13.500	13.760	13.820	13.490	0.250	1.850%	12.32万	0.00亿	0.000%
2026-05-07	13.600	13.510	13.650	13.360	-0.060	-0.442%	8.93万	0.00亿	0.000%
2026-05-06	13.620	13.570	13.730	13.450	0.030	0.222%	8.97万	0.00亿	0.000%
2026-04-30	13.610	13.540	13.880	13.470	-0.100	-0.733%	9.78万	0.00亿	0.000%
2026-04-29	13.430	13.640	13.890	13.410	0.130	0.962%	9.43万	0.00亿	0.000%
2026-04-28	13.950	13.510	14.010	13.360	-0.500	-3.569%	14.63万	0.00亿	0.000%
2026-04-27	13.400	14.010	14.120	13.300	0.630	4.709%	16.39万	0.00亿	0.000%
2026-04-24	13.530	13.380	13.700	13.330	-0.370	-2.691%	9.41万	0.00亿	0.000%
2026-04-23	13.700	13.750	13.980	13.660	0.020	0.146%	10.53万	0.00亿	0.000%
2026-04-22	14.000	13.730	14.010	13.590	-0.330	-2.347%	10.71万	0.00亿	0.000%
2026-04-21	14.000	14.060	14.350	13.880	0.010	0.071%	12.49万	0.00亿	0.000%
2026-04-20	13.940	14.050	14.090	13.800	0.000	0.000%	7.88万	0.00亿	0.000%
2026-04-17	14.200	14.030	14.350	13.840	0.000	0.000%	12.31万	0.00亿	0.000%
2026-04-16	13.950	14.090	14.160	13.800	0.140	1.000%	8.97万	1.27亿	1.640%
2026-04-15	13.860	13.950	14.040	13.850	0.000	0.000%	6.71万	0.00亿	0.000%
2026-04-14	13.750	13.850	13.870	13.610	0.120	0.874%	7.11万	0.00亿	0.000%
2026-04-13	13.710	13.730	13.860	13.590	0.000	0.000%	4.62万	0.00亿	0.000%
2026-04-10	13.750	13.740	13.930	13.660	0.000	0.000%	6.84万	0.00亿	0.000%
2026-04-09	13.810	13.580	13.900	13.530	0.000	0.000%	7.01万	0.00亿	0.000%
2026-04-08	13.460	13.960	13.960	13.400	0.000	0.000%	10.05万	0.00亿	0.000%
2026-04-07	13.200	13.230	13.350	13.010	0.000	0.000%	5.74万	0.00亿	0.000%
2026-04-03	13.650	13.140	13.650	13.100	0.000	0.000%	7.28万	0.00亿	0.000%
2026-04-02	13.650	13.520	13.750	13.450	0.000	0.000%	12.94万	0.00亿	0.000%
2026-04-01	14.260	14.260	14.390	14.130	0.000	0.000%	7.49万	0.00亿	0.000%