三棵树（603737）历史行情

以下为三棵树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	22.690	23.210	23.450	22.210	0.360	1.575%	1,080.17万	2.47亿	1.220%
2026-10-08	22.510	22.850	23.200	22.040	0.200	0.883%	14.67万	0.00亿	0.000%
2026-10-07	21.420	22.650	23.070	19.970	0.830	3.804%	2,058.77万	4.43亿	2.325%
2026-10-06	21.420	22.650	23.070	19.970	0.830	3.804%	2,058.77万	4.43亿	2.325%
2026-10-05	21.420	22.650	23.070	19.970	0.830	3.804%	2,058.77万	4.43亿	2.325%
2026-10-02	21.420	22.650	23.070	19.970	0.830	3.804%	2,058.77万	4.43亿	2.325%
2026-10-01	21.420	22.650	23.070	19.970	0.830	3.804%	2,058.77万	4.43亿	2.325%
2026-09-30	21.420	22.650	23.070	19.970	0.830	3.804%	20.59万	0.00亿	0.000%
2026-09-29	20.350	21.820	21.960	20.350	1.090	5.258%	13.11万	0.00亿	0.000%
2026-09-28	21.430	20.730	21.460	20.570	-0.770	-3.581%	5.97万	0.00亿	0.000%
2026-09-27	21.860	21.500	22.090	21.320	-0.330	-1.512%	727.74万	1.57亿	0.822%
2026-09-24	21.860	21.500	22.090	21.320	-0.330	-1.512%	7.28万	0.00亿	0.000%
2026-09-23	22.090	21.830	22.550	21.460	0.000	0.000%	9.86万	0.00亿	0.000%
2026-09-22	22.290	21.830	22.290	21.740	-0.350	-1.578%	9.71万	0.00亿	0.000%
2026-09-21	20.610	22.180	22.500	20.600	1.570	7.618%	17.06万	0.00亿	0.000%
2026-09-18	20.150	20.610	20.830	20.050	0.500	2.486%	9.49万	0.00亿	0.000%
2026-09-17	20.250	20.110	20.470	19.930	-0.220	-1.082%	4.70万	0.00亿	0.000%
2026-09-16	20.520	20.330	20.570	20.000	-0.200	-0.974%	5.15万	0.00亿	0.000%
2026-09-15	20.720	20.530	20.950	20.410	-0.190	-0.917%	5.17万	0.00亿	0.000%
2026-09-14	20.750	20.720	20.850	20.480	-0.110	-0.528%	5.96万	0.00亿	0.000%
2026-09-11	21.830	20.830	21.830	20.770	-1.190	-5.404%	9.56万	0.00亿	0.000%
2026-09-10	22.730	22.020	22.810	21.980	-0.880	-3.843%	7.40万	0.00亿	0.000%
2026-09-09	23.660	22.900	23.720	22.760	-0.700	-2.966%	9.25万	0.00亿	0.000%
2026-09-08	23.610	23.600	24.080	23.520	-0.170	-0.715%	4.86万	0.00亿	0.000%
2026-09-07	24.490	23.770	24.850	23.600	-0.810	-3.295%	10.16万	0.00亿	0.000%
2026-09-04	24.440	24.580	25.110	24.380	0.130	0.532%	7.84万	0.00亿	0.000%
2026-09-03	23.950	24.450	24.960	23.750	0.690	2.904%	8.34万	0.00亿	0.000%
2026-09-02	24.000	23.760	24.090	23.640	-0.450	-1.859%	5.87万	0.00亿	0.000%
2026-09-01	24.870	24.210	24.900	23.900	-0.840	-3.353%	16.51万	0.00亿	0.000%
2026-08-31	25.560	25.050	25.740	24.830	-0.550	-2.148%	13.44万	0.00亿	0.000%
2026-08-28	24.700	25.600	25.860	24.560	0.760	3.060%	11.38万	0.00亿	0.000%
2026-08-27	25.130	24.840	25.320	24.630	-0.410	-1.624%	7.71万	0.00亿	0.000%
2026-08-26	24.990	25.250	25.930	24.810	0.110	0.438%	7.82万	0.00亿	0.000%
2026-08-25	25.000	25.140	25.300	24.700	0.070	0.279%	8.05万	0.00亿	0.000%
2026-08-24	25.160	25.070	25.880	24.890	-0.220	-0.870%	10.92万	0.00亿	0.000%
2026-08-21	25.170	25.290	25.910	24.350	0.120	0.477%	15.54万	0.00亿	0.000%
2026-08-20	26.040	25.170	27.290	24.940	-0.490	-1.910%	18.93万	0.00亿	0.000%
2026-08-19	24.640	25.660	26.000	24.370	1.060	4.309%	19.69万	0.00亿	0.000%
2026-08-18	24.320	24.600	24.750	23.730	0.390	1.611%	10.41万	0.00亿	0.000%
2026-08-17	23.450	24.210	24.370	23.370	0.410	1.723%	9.30万	0.00亿	0.000%
2026-08-14	24.090	23.800	24.200	23.310	-0.400	-1.653%	9.65万	0.00亿	0.000%
2026-08-13	24.620	24.200	24.890	23.830	-0.540	-2.183%	13.10万	0.00亿	0.000%
2026-08-12	23.440	24.740	24.840	23.220	1.320	5.636%	14.15万	0.00亿	0.000%
2026-08-11	23.830	23.420	23.830	23.390	-0.410	-1.721%	5.79万	0.00亿	0.000%
2026-08-10	23.200	23.830	24.070	23.060	0.700	3.026%	10.65万	0.00亿	0.000%
2026-08-07	23.390	23.130	23.400	22.850	-0.330	-1.407%	9.25万	0.00亿	0.000%
2026-08-06	23.770	23.460	23.850	23.110	-0.310	-1.304%	9.76万	0.00亿	0.000%
2026-08-05	23.660	23.770	23.860	23.320	0.070	0.295%	7.98万	0.00亿	0.000%
2026-08-04	23.750	23.700	23.900	23.270	-0.080	-0.336%	8.26万	0.00亿	0.000%
2026-08-03	23.240	23.780	24.160	22.520	0.360	1.537%	13.77万	0.00亿	0.000%
2026-07-31	24.030	23.420	24.400	23.030	-1.080	-4.408%	17.59万	0.00亿	0.000%
2026-07-30	24.430	24.500	25.230	23.930	-0.090	-0.366%	10.70万	0.00亿	0.000%
2026-07-29	24.000	24.590	25.180	23.330	1.090	4.638%	15.21万	0.00亿	0.000%
2026-07-28	22.500	23.500	23.800	22.170	1.000	4.444%	10.19万	0.00亿	0.000%
2026-07-27	21.880	22.500	22.560	21.620	0.800	3.687%	7.22万	0.00亿	0.000%
2026-07-24	23.000	21.700	23.150	21.650	-1.450	-6.263%	8.97万	0.00亿	0.000%
2026-07-23	22.340	23.150	23.180	22.100	0.590	2.615%	8.52万	0.00亿	0.000%
2026-07-22	22.200	22.560	22.680	21.970	0.260	1.166%	8.06万	0.00亿	0.000%
2026-07-21	21.830	22.300	22.970	21.700	0.340	1.548%	15.49万	0.00亿	0.000%
2026-07-20	22.320	21.960	22.800	21.420	-0.120	-0.543%	13.75万	0.00亿	0.000%
2026-07-17	23.270	22.080	23.950	21.800	-1.170	-5.032%	12.00万	0.00亿	0.000%
2026-07-16	23.000	23.250	24.490	22.770	0.370	1.617%	12.97万	0.00亿	0.000%
2026-07-15	22.320	22.880	23.260	22.070	0.500	2.234%	7.76万	0.00亿	0.000%
2026-07-14	22.060	22.380	22.650	21.910	0.370	1.681%	8.53万	0.00亿	0.000%
2026-07-13	22.950	22.010	23.150	21.890	-1.030	-4.470%	12.56万	0.00亿	0.000%
2026-07-10	22.770	23.040	23.770	22.430	0.160	0.699%	11.62万	0.00亿	0.000%
2026-07-09	23.720	22.880	23.930	22.500	-0.510	-2.180%	8.26万	0.00亿	0.000%
2026-07-08	23.550	23.390	24.500	23.020	-0.020	-0.085%	7.71万	0.00亿	0.000%
2026-07-07	24.800	23.410	24.860	23.410	-1.320	-5.338%	6.81万	0.00亿	0.000%
2026-07-06	24.880	24.730	25.800	24.510	0.120	0.488%	8.10万	0.00亿	0.000%
2026-07-03	24.870	24.610	25.330	24.260	-0.290	-1.165%	6.72万	0.00亿	0.000%
2026-07-02	24.650	24.900	25.380	24.400	0.380	1.550%	9.90万	0.00亿	0.000%
2026-07-01	23.960	24.520	25.050	23.830	0.420	1.743%	6.82万	0.00亿	0.000%
2026-06-30	24.370	24.100	24.370	23.460	-0.170	-0.700%	9.04万	0.00亿	0.000%
2026-06-29	23.900	24.270	24.760	23.130	0.050	0.206%	7.59万	0.00亿	0.000%
2026-06-26	24.990	24.220	25.270	24.210	-0.680	-2.731%	5.63万	0.00亿	0.000%
2026-06-25	24.340	24.900	25.580	24.240	0.050	0.201%	8.80万	0.00亿	0.000%
2026-06-24	25.500	24.850	25.780	24.790	-0.590	-2.319%	6.31万	0.00亿	0.000%
2026-06-23	26.660	25.440	26.900	25.400	-0.910	-3.454%	6.03万	0.00亿	0.000%
2026-06-22	25.730	26.350	26.680	25.110	0.330	1.268%	7.72万	0.00亿	0.000%
2026-06-18	26.530	26.020	26.710	25.800	-0.510	-1.922%	6.17万	0.00亿	0.000%
2026-06-17	27.130	26.530	27.200	26.480	-0.670	-2.463%	5.52万	0.00亿	0.000%
2026-06-16	27.600	27.200	27.700	27.100	-0.500	-1.805%	6.73万	0.00亿	0.000%
2026-06-15	27.360	27.700	28.780	27.110	0.700	2.593%	13.94万	0.00亿	0.000%
2026-06-12	26.360	27.000	27.180	25.860	0.810	3.093%	8.86万	0.00亿	0.000%
2026-06-11	26.920	26.190	27.180	26.000	-0.990	-3.642%	8.29万	0.00亿	0.000%
2026-06-10	26.930	27.180	27.990	26.300	0.360	1.342%	13.40万	0.00亿	0.000%
2026-06-09	27.800	26.820	28.140	25.450	-1.080	-3.871%	20.76万	0.00亿	0.000%
2026-06-08	29.000	27.900	29.320	27.720	-1.430	-4.876%	8.73万	0.00亿	0.000%
2026-06-05	29.600	29.330	30.200	29.270	-0.630	-2.103%	6.71万	0.00亿	0.000%
2026-06-04	29.380	29.960	30.780	29.350	0.260	0.875%	7.57万	0.00亿	0.000%
2026-06-03	30.530	29.700	30.530	29.590	-0.890	-2.909%	6.91万	0.00亿	0.000%
2026-06-02	31.480	30.590	32.280	30.400	-0.890	-2.827%	9.66万	0.00亿	0.000%
2026-06-01	30.750	31.480	31.500	29.800	1.295	4.290%	7.76万	0.00亿	0.000%
2026-05-29	30.060	30.185	31.235	29.918	0.242	0.808%	4.87万	0.00亿	0.000%
2026-05-28	30.668	29.943	30.668	29.727	-0.517	-1.697%	6.16万	0.00亿	0.000%
2026-05-27	31.610	30.460	31.943	30.068	-1.167	-3.690%	5.27万	0.00亿	0.000%
2026-05-26	31.227	31.627	31.943	30.877	0.359	1.148%	3.14万	0.00亿	0.000%
2026-05-25	31.777	31.268	31.777	31.118	-0.334	-1.057%	6.45万	0.00亿	0.000%
2026-05-22	32.193	31.602	32.235	31.443	-0.533	-1.659%	6.20万	0.00亿	0.000%
2026-05-21	33.277	32.135	33.818	32.127	-1.308	-3.911%	4.73万	0.00亿	0.000%
2026-05-20	33.360	33.443	33.818	32.577	0.050	0.150%	5.56万	0.00亿	0.000%
2026-05-19	33.285	33.393	33.527	32.502	0.108	0.324%	5.42万	0.00亿	0.000%
2026-05-18	34.252	33.285	34.435	32.360	-0.958	-2.798%	9.96万	0.00亿	0.000%
2026-05-15	35.860	34.243	36.277	33.935	-1.617	-4.509%	8.45万	0.00亿	0.000%
2026-05-14	36.843	35.860	37.010	35.618	-1.083	-2.932%	4.30万	0.00亿	0.000%
2026-05-13	37.852	36.943	38.010	36.652	-1.134	-2.978%	5.02万	0.00亿	0.000%
2026-05-12	37.860	38.077	38.810	36.985	-0.066	-0.173%	6.11万	0.00亿	0.000%
2026-05-11	37.610	38.143	38.652	37.027	0.533	1.417%	4.19万	0.00亿	0.000%
2026-05-08	37.610	37.610	38.127	37.602	-0.233	-0.616%	3.42万	0.00亿	0.000%
2026-05-07	37.110	37.843	38.177	36.977	0.525	1.407%	5.23万	0.00亿	0.000%
2026-05-06	35.460	37.318	37.560	35.277	1.816	5.115%	8.64万	0.00亿	0.000%
2026-04-30	35.527	35.502	36.385	35.443	-0.316	-0.882%	4.57万	0.00亿	0.000%
2026-04-29	36.585	35.818	36.943	35.493	-0.767	-2.096%	6.14万	0.00亿	0.000%
2026-04-28	36.068	36.585	37.110	35.793	0.492	1.363%	5.02万	0.00亿	0.000%
2026-04-27	35.785	36.093	36.710	35.435	-0.184	-0.507%	6.58万	0.00亿	0.000%
2026-04-24	36.102	36.277	36.610	35.410	-0.050	-0.138%	7.59万	0.00亿	0.000%
2026-04-23	39.443	36.327	39.443	35.710	-3.200	-8.096%	17.03万	0.00亿	0.000%
2026-04-22	39.852	39.527	40.002	39.110	-0.375	-0.940%	3.90万	0.00亿	0.000%
2026-04-21	40.652	39.902	41.018	39.860	-1.016	-2.483%	4.32万	0.00亿	0.000%
2026-04-20	41.085	40.918	41.677	40.702	-0.267	-0.648%	3.70万	0.00亿	0.000%
2026-04-17	41.602	41.185	41.735	41.110	-0.192	-0.464%	3.05万	0.00亿	0.000%
2026-04-16	41.735	41.377	42.277	40.952	-0.241	-0.579%	3.20万	0.00亿	0.000%
2026-04-15	40.760	41.618	42.402	40.485	0.900	2.210%	3.91万	0.00亿	0.000%
2026-04-14	40.343	40.718	40.910	39.777	0.558	1.389%	2.85万	0.00亿	0.000%
2026-04-13	41.693	40.160	41.835	39.968	0.000	0.000%	6.71万	0.00亿	0.000%
2026-04-10	43.518	41.777	43.543	41.535	0.000	0.000%	3.96万	0.00亿	0.000%
2026-04-09	42.068	42.952	43.402	41.527	0.000	0.000%	3.97万	0.00亿	0.000%
2026-04-08	42.518	42.235	42.635	41.185	0.000	0.000%	5.29万	0.00亿	0.000%
2026-04-07	41.510	41.627	42.318	41.218	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-03	42.552	41.510	42.777	41.202	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-02	42.960	42.543	43.168	42.052	0.000	0.000%	2.54万	0.00亿	0.000%
2026-04-01	42.443	42.952	43.102	42.035	0.000	0.000%	3.70万	0.00亿	0.000%