三美股份（603379）历史行情

以下为三美股份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
2026-10-14	45.510	44.510	45.840	44.430	-1.180	-2.583%	3.97万	0.00亿	0.000%
2026-10-13	45.800	45.690	45.850	44.540	-0.380	-0.825%	7.33万	0.00亿	0.000%
2026-10-12	48.050	46.070	48.120	46.000	-2.250	-4.656%	7.43万	0.00亿	0.000%
2026-10-09	47.560	48.320	48.660	47.060	0.570	1.194%	5.71万	0.00亿	0.000%
2026-10-08	49.120	47.750	49.470	47.430	-1.370	-2.789%	4.05万	0.00亿	0.000%
2026-10-07	49.210	49.120	50.000	48.800	0.080	0.163%	271.02万	1.34亿	0.444%
2026-10-06	49.210	49.120	50.000	48.800	0.080	0.163%	271.02万	1.34亿	0.444%
2026-10-05	49.210	49.120	50.000	48.800	0.080	0.163%	271.02万	1.34亿	0.444%
2026-10-02	49.210	49.120	50.000	48.800	0.080	0.163%	271.02万	1.34亿	0.444%
2026-10-01	49.210	49.120	50.000	48.800	0.080	0.163%	271.02万	1.34亿	0.444%
2026-09-30	49.210	49.120	50.000	48.800	0.080	0.163%	2.71万	0.00亿	0.000%
2026-09-29	50.000	49.040	50.230	48.160	-0.660	-1.328%	6.32万	0.00亿	0.000%
2026-09-28	50.030	49.700	50.300	49.250	-0.330	-0.660%	5.06万	0.00亿	0.000%
2026-09-27	51.340	50.030	51.760	50.010	-1.280	-2.495%	568.79万	2.89亿	0.932%
2026-09-24	51.340	50.030	51.760	50.010	-1.280	-2.495%	5.69万	0.00亿	0.000%
2026-09-23	51.990	51.310	51.990	50.080	-0.450	-0.869%	6.34万	0.00亿	0.000%
2026-09-22	51.860	51.760	52.580	51.170	0.050	0.097%	6.14万	0.00亿	0.000%
2026-09-21	51.150	51.710	52.170	50.600	0.570	1.115%	6.99万	0.00亿	0.000%
2026-09-18	51.450	51.140	51.700	50.910	-0.040	-0.078%	6.51万	0.00亿	0.000%
2026-09-17	51.680	51.180	52.750	51.120	-0.500	-0.967%	5.54万	0.00亿	0.000%
2026-09-16	53.070	51.680	53.350	51.540	-1.320	-2.491%	8.64万	0.00亿	0.000%
2026-09-15	53.600	53.000	54.470	52.920	-0.620	-1.156%	4.85万	0.00亿	0.000%
2026-09-14	52.860	53.620	53.860	52.650	0.510	0.960%	3.70万	0.00亿	0.000%
2026-09-11	55.670	53.110	55.700	52.800	-3.120	-5.549%	9.30万	0.00亿	0.000%
2026-09-10	59.180	56.230	59.440	56.040	-3.090	-5.209%	8.85万	0.00亿	0.000%
2026-09-09	59.370	59.320	59.880	58.900	-0.160	-0.269%	2.74万	0.00亿	0.000%
2026-09-08	58.300	59.480	59.880	58.120	0.990	1.693%	5.07万	0.00亿	0.000%
2026-09-07	58.390	58.490	58.750	57.390	0.450	0.775%	3.99万	0.00亿	0.000%
2026-09-04	58.960	58.040	59.430	57.790	-0.660	-1.124%	4.49万	0.00亿	0.000%
2026-09-03	58.320	58.700	59.120	58.010	0.720	1.242%	4.73万	0.00亿	0.000%
2026-09-02	58.450	57.980	58.590	57.190	-0.680	-1.159%	5.22万	0.00亿	0.000%
2026-09-01	57.620	58.660	59.560	57.480	0.450	0.773%	6.67万	0.00亿	0.000%
2026-08-31	58.990	58.210	59.510	57.180	-1.720	-2.870%	11.47万	0.00亿	0.000%
2026-08-28	59.070	59.930	60.480	58.640	0.690	1.165%	8.95万	0.00亿	0.000%
2026-08-27	57.580	59.240	59.430	56.570	1.070	1.839%	11.02万	0.00亿	0.000%
2026-08-26	58.530	58.170	59.620	57.650	-0.830	-1.407%	7.38万	0.00亿	0.000%
2026-08-25	57.480	59.000	60.130	56.490	-0.380	-0.640%	8.46万	0.00亿	0.000%
2026-08-24	60.750	59.380	61.370	59.150	-1.550	-2.544%	5.72万	0.00亿	0.000%
2026-08-21	60.650	60.930	61.630	60.400	0.260	0.429%	3.79万	0.00亿	0.000%
2026-08-20	61.020	60.670	62.490	60.480	-0.340	-0.557%	4.55万	0.00亿	0.000%
2026-08-19	62.490	61.010	63.600	60.860	-1.850	-2.943%	5.52万	0.00亿	0.000%
2026-08-18	63.480	62.860	65.280	62.400	-0.820	-1.288%	6.48万	0.00亿	0.000%
2026-08-17	61.980	63.680	63.850	61.530	1.830	2.959%	6.37万	0.00亿	0.000%
2026-08-14	63.080	61.850	63.130	61.480	-0.930	-1.481%	5.68万	0.00亿	0.000%
2026-08-13	63.870	62.780	64.430	62.390	-1.090	-1.707%	8.45万	0.00亿	0.000%
2026-08-12	64.980	63.870	65.050	63.690	-1.190	-1.829%	6.32万	0.00亿	0.000%
2026-08-11	66.540	65.060	67.220	64.980	-2.140	-3.185%	7.19万	0.00亿	0.000%
2026-08-10	64.160	67.200	68.160	63.860	2.420	3.736%	12.54万	0.00亿	0.000%
2026-08-07	64.310	64.780	65.110	62.980	-0.450	-0.690%	9.82万	0.00亿	0.000%
2026-08-06	62.190	65.230	65.340	61.960	2.720	4.351%	12.52万	0.00亿	0.000%
2026-08-05	60.960	62.510	63.060	60.680	1.400	2.291%	10.64万	0.00亿	0.000%
2026-08-04	59.810	61.110	61.200	59.500	1.310	2.191%	8.79万	0.00亿	0.000%
2026-08-03	59.140	59.800	60.470	58.780	0.020	0.033%	7.35万	0.00亿	0.000%
2026-07-31	59.460	59.780	60.820	58.100	1.310	2.240%	13.82万	0.00亿	0.000%
2026-07-30	58.560	58.470	59.910	57.610	-0.170	-0.290%	9.45万	0.00亿	0.000%
2026-07-29	57.180	58.640	59.980	56.010	1.490	2.607%	11.14万	0.00亿	0.000%
2026-07-28	58.790	57.150	58.970	56.840	-2.540	-4.255%	9.36万	0.00亿	0.000%
2026-07-27	59.400	59.690	60.380	58.680	0.110	0.185%	6.38万	0.00亿	0.000%
2026-07-24	60.470	59.580	60.980	59.360	-2.010	-3.264%	9.29万	0.00亿	0.000%
2026-07-23	57.380	61.590	62.160	57.380	4.210	7.337%	15.79万	0.00亿	0.000%
2026-07-22	58.600	57.380	58.970	57.030	-1.860	-3.140%	9.95万	0.00亿	0.000%
2026-07-21	57.480	59.240	60.160	56.590	1.590	2.758%	13.11万	0.00亿	0.000%
2026-07-20	59.470	57.650	60.160	56.580	-1.510	-2.552%	14.87万	0.00亿	0.000%
2026-07-17	60.270	59.160	62.440	58.860	-1.110	-1.842%	12.14万	0.00亿	0.000%
2026-07-16	63.480	60.270	64.930	59.980	-3.710	-5.799%	14.77万	0.00亿	0.000%
2026-07-15	63.160	63.980	65.650	61.930	0.820	1.298%	15.64万	0.00亿	0.000%
2026-07-14	62.480	63.160	63.810	60.890	0.360	0.573%	16.09万	0.00亿	0.000%
2026-07-13	60.460	62.800	63.260	59.490	1.270	2.064%	18.97万	0.00亿	0.000%
2026-07-10	66.300	61.530	67.440	61.450	-4.730	-7.139%	27.27万	0.00亿	0.000%
2026-07-09	66.730	66.260	68.270	64.480	-0.190	-0.286%	18.39万	0.00亿	0.000%
2026-07-08	69.770	66.450	71.060	66.280	-3.320	-4.758%	19.97万	0.00亿	0.000%
2026-07-07	70.060	69.770	72.780	69.180	-1.160	-1.635%	15.83万	0.00亿	0.000%
2026-07-06	74.630	70.930	75.550	70.490	-3.680	-4.932%	25.75万	0.00亿	0.000%
2026-07-03	79.480	74.610	83.340	74.610	-8.350	-10.065%	39.91万	0.00亿	0.000%
2026-07-02	80.570	82.960	86.680	75.480	0.000	0.000%	54.25万	0.00亿	0.000%
2026-07-01	80.480	82.960	82.960	80.470	7.590	10.070%	43.28万	0.00亿	0.000%
2026-06-30	67.880	75.370	75.370	66.480	6.900	10.077%	32.45万	0.00亿	0.000%
2026-06-29	68.180	68.470	71.470	64.730	2.900	4.423%	21.63万	0.00亿	0.000%
2026-06-26	66.480	65.570	68.530	64.910	-1.270	-1.900%	12.15万	0.00亿	0.000%
2026-06-25	68.280	66.840	70.480	66.180	-1.800	-2.622%	15.69万	0.00亿	0.000%
2026-06-24	64.430	68.640	69.440	64.380	3.590	5.519%	18.14万	0.00亿	0.000%
2026-06-23	68.730	65.050	68.730	64.510	-3.910	-5.670%	14.19万	0.00亿	0.000%
2026-06-22	64.360	68.960	70.250	63.370	4.050	6.239%	20.70万	0.00亿	0.000%
2026-06-18	67.750	64.910	68.140	64.120	-3.520	-5.144%	17.11万	0.00亿	0.000%
2026-06-17	65.630	68.430	68.460	64.510	2.140	3.228%	18.14万	0.00亿	0.000%
2026-06-16	65.980	66.290	67.660	64.510	-0.480	-0.719%	17.55万	0.00亿	0.000%
2026-06-15	67.470	66.770	67.890	63.430	3.710	5.883%	22.58万	0.00亿	0.000%
2026-06-12	61.270	63.060	64.120	60.980	2.480	4.094%	19.55万	0.00亿	0.000%
2026-06-11	60.050	60.580	61.130	58.190	0.400	0.665%	14.19万	0.00亿	0.000%
2026-06-10	54.990	60.180	60.930	54.950	4.020	7.158%	16.88万	0.00亿	0.000%
2026-06-09	58.080	56.160	58.470	55.380	-1.320	-2.296%	9.63万	0.00亿	0.000%
2026-06-08	58.140	57.480	61.290	57.060	-2.240	-3.751%	11.70万	0.00亿	0.000%
2026-06-05	57.660	59.720	61.180	57.250	1.440	2.471%	12.19万	0.00亿	0.000%
2026-06-04	58.650	58.280	59.010	57.560	-1.330	-2.231%	9.03万	0.00亿	0.000%
2026-06-03	59.160	59.610	61.430	57.940	0.280	0.472%	13.30万	0.00亿	0.000%
2026-06-02	60.160	59.330	61.280	58.460	-0.370	-0.620%	11.37万	0.00亿	0.000%
2026-06-01	56.600	59.700	60.540	56.540	3.910	7.008%	15.22万	0.00亿	0.000%
2026-05-29	57.580	55.790	57.630	55.560	-1.640	-2.856%	8.03万	0.00亿	0.000%
2026-05-28	58.680	57.430	60.140	56.280	-1.150	-1.963%	10.42万	0.00亿	0.000%
2026-05-27	59.430	58.580	61.960	58.180	-1.400	-2.334%	11.84万	0.00亿	0.000%
2026-05-26	58.290	59.980	61.010	57.800	1.090	1.851%	14.28万	0.00亿	0.000%
2026-05-25	60.020	58.890	60.480	58.290	0.080	0.136%	15.33万	0.00亿	0.000%
2026-05-22	54.260	58.810	58.810	53.480	5.500	10.317%	15.47万	0.00亿	0.000%
2026-05-21	54.420	53.310	55.540	53.190	-1.080	-1.986%	9.58万	0.00亿	0.000%
2026-05-20	53.410	54.390	55.330	52.010	1.010	1.892%	13.75万	0.00亿	0.000%
2026-05-19	55.280	53.380	55.780	52.080	-2.900	-5.153%	17.52万	0.00亿	0.000%
2026-05-18	60.990	56.280	61.220	56.060	-4.490	-7.389%	20.41万	0.00亿	0.000%
2026-05-15	61.480	60.770	64.030	60.320	1.470	2.479%	23.45万	0.00亿	0.000%
2026-05-14	59.520	59.300	60.550	59.280	-0.280	-0.470%	8.21万	0.00亿	0.000%
2026-05-13	59.280	59.580	59.760	59.280	0.100	0.168%	6.39万	0.00亿	0.000%
2026-05-12	60.300	59.480	60.720	59.430	-0.810	-1.344%	7.01万	0.00亿	0.000%
2026-05-11	61.310	60.290	61.910	59.810	-1.170	-1.904%	11.26万	0.00亿	0.000%
2026-05-08	61.680	61.460	62.360	61.180	-0.520	-0.839%	6.59万	0.00亿	0.000%
2026-05-07	62.860	61.980	62.980	61.780	-1.220	-1.930%	8.39万	0.00亿	0.000%
2026-05-06	63.280	63.200	63.280	62.100	-0.350	-0.551%	13.27万	0.00亿	0.000%
2026-04-30	64.570	63.550	64.630	63.080	-1.080	-1.671%	7.84万	0.00亿	0.000%
2026-04-29	62.640	64.630	64.850	62.140	1.650	2.620%	9.01万	0.00亿	0.000%
2026-04-28	62.440	62.980	64.280	61.830	-0.250	-0.395%	10.80万	0.00亿	0.000%
2026-04-27	62.440	63.230	63.650	61.040	1.340	2.165%	12.00万	0.00亿	0.000%
2026-04-24	59.280	61.890	62.280	59.090	2.520	4.245%	9.39万	0.00亿	0.000%
2026-04-23	60.260	59.370	61.110	59.280	-0.810	-1.346%	6.05万	0.00亿	0.000%
2026-04-22	61.030	60.180	61.030	59.430	-0.930	-1.522%	7.83万	0.00亿	0.000%
2026-04-21	61.120	61.110	61.850	60.430	0.560	0.925%	7.28万	0.00亿	0.000%
2026-04-20	60.880	60.550	62.030	60.190	-0.280	-0.460%	8.38万	0.00亿	0.000%
2026-04-17	60.570	60.830	61.030	59.580	0.000	0.000%	6.37万	0.00亿	0.000%
2026-04-16	59.960	60.610	61.230	59.780	0.640	1.070%	4.69万	2.93亿	0.770%
2026-04-15	61.160	59.970	61.620	59.920	0.000	0.000%	6.27万	0.00亿	0.000%
2026-04-14	59.440	60.990	61.160	58.380	1.890	3.198%	8.60万	0.00亿	0.000%
2026-04-13	60.280	59.100	60.280	58.890	0.000	0.000%	8.51万	0.00亿	0.000%
2026-04-10	60.780	60.580	61.270	59.680	0.000	0.000%	6.15万	0.00亿	0.000%
2026-04-09	61.280	60.880	61.780	59.500	0.000	0.000%	7.07万	0.00亿	0.000%
2026-04-08	62.280	61.830	62.670	61.050	0.000	0.000%	8.79万	0.00亿	0.000%
2026-04-07	60.060	61.000	61.750	59.490	0.000	0.000%	5.67万	0.00亿	0.000%
2026-04-03	60.280	60.060	61.270	59.610	0.000	0.000%	4.48万	0.00亿	0.000%
2026-04-02	61.170	59.770	61.170	59.280	0.000	0.000%	4.70万	0.00亿	0.000%
2026-04-01	60.980	60.830	61.380	59.600	0.000	0.000%	5.93万	0.00亿	0.000%