三人行（605168）历史行情

以下为三人行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	48.000	52.100	52.100	46.310	4.740	10.008%	863.82万	4.33亿	4.097%
2026-10-08	50.010	47.360	51.000	46.880	-2.670	-5.337%	4.46万	0.00亿	0.000%
2026-10-07	50.010	50.030	51.000	48.940	0.160	0.321%	372.19万	1.86亿	1.765%
2026-10-06	50.010	50.030	51.000	48.940	0.160	0.321%	372.19万	1.86亿	1.765%
2026-10-05	50.010	50.030	51.000	48.940	0.160	0.321%	372.19万	1.86亿	1.765%
2026-10-02	50.010	50.030	51.000	48.940	0.160	0.321%	372.19万	1.86亿	1.765%
2026-10-01	50.010	50.030	51.000	48.940	0.160	0.321%	372.19万	1.86亿	1.765%
2026-09-30	50.010	50.030	51.000	48.940	0.160	0.321%	3.72万	0.00亿	0.000%
2026-09-29	50.950	49.870	51.420	49.720	-0.370	-0.736%	3.66万	0.00亿	0.000%
2026-09-28	52.900	50.240	53.340	49.970	-2.830	-5.333%	4.69万	0.00亿	0.000%
2026-09-27	53.750	53.070	55.900	53.030	-0.660	-1.228%	574.10万	3.11亿	2.723%
2026-09-24	53.750	53.070	55.900	53.030	-0.660	-1.228%	5.74万	0.00亿	0.000%
2026-09-23	56.430	53.730	57.200	53.650	-2.450	-4.361%	6.18万	0.00亿	0.000%
2026-09-22	53.250	56.180	56.990	53.240	3.140	5.920%	9.90万	0.00亿	0.000%
2026-09-21	53.160	53.040	53.680	52.000	-0.100	-0.188%	7.59万	0.00亿	0.000%
2026-09-18	51.990	53.140	53.490	50.940	1.480	2.865%	7.07万	0.00亿	0.000%
2026-09-17	50.690	51.660	52.930	50.390	0.740	1.453%	6.80万	0.00亿	0.000%
2026-09-16	50.750	50.920	52.000	49.700	0.010	0.020%	8.15万	0.00亿	0.000%
2026-09-15	52.170	50.910	53.350	49.070	0.800	1.596%	12.40万	0.00亿	0.000%
2026-09-14	45.000	50.110	50.110	44.820	4.560	10.011%	8.39万	0.00亿	0.000%
2026-09-11	45.510	45.550	45.940	42.240	-0.660	-1.428%	11.28万	0.00亿	0.000%
2026-09-10	47.390	46.210	47.490	44.680	-3.430	-6.910%	20.03万	0.00亿	0.000%
2026-09-09	55.010	49.640	55.370	49.640	-5.510	-9.991%	7.44万	0.00亿	0.000%
2026-09-08	53.940	55.150	55.310	52.550	2.660	5.068%	10.29万	0.00亿	0.000%
2026-09-07	48.110	52.490	52.490	47.510	4.770	9.996%	9.66万	0.00亿	0.000%
2026-09-04	49.370	47.720	50.000	47.440	-1.780	-3.596%	6.13万	0.00亿	0.000%
2026-09-03	49.400	49.500	50.360	48.550	0.640	1.310%	5.13万	0.00亿	0.000%
2026-09-02	48.650	48.860	49.560	47.710	-0.070	-0.143%	4.77万	0.00亿	0.000%
2026-09-01	49.330	48.930	49.800	47.500	0.790	1.641%	6.12万	0.00亿	0.000%
2026-08-31	46.110	48.140	48.650	46.000	0.830	1.754%	6.43万	0.00亿	0.000%
2026-08-28	47.050	47.310	48.500	46.800	0.730	1.567%	6.17万	0.00亿	0.000%
2026-08-27	45.710	46.580	46.680	45.150	0.960	2.104%	4.95万	0.00亿	0.000%
2026-08-26	46.540	45.620	47.290	45.450	-1.250	-2.667%	5.18万	0.00亿	0.000%
2026-08-25	47.500	46.870	48.310	46.050	-0.630	-1.326%	5.63万	0.00亿	0.000%
2026-08-24	47.670	47.500	47.670	45.690	0.530	1.128%	5.81万	0.00亿	0.000%
2026-08-21	47.030	46.970	47.380	45.270	-0.040	-0.085%	4.59万	0.00亿	0.000%
2026-08-20	45.950	47.010	48.800	45.950	1.440	3.160%	7.52万	0.00亿	0.000%
2026-08-19	46.200	45.570	47.680	45.300	-1.720	-3.637%	7.80万	0.00亿	0.000%
2026-08-18	46.560	47.290	48.340	45.380	0.630	1.350%	6.31万	0.00亿	0.000%
2026-08-17	44.680	46.660	46.660	43.610	2.150	4.830%	5.47万	0.00亿	0.000%
2026-08-14	43.910	44.510	45.000	43.470	0.830	1.900%	4.46万	0.00亿	0.000%
2026-08-13	44.000	43.680	46.160	43.630	-0.370	-0.840%	8.18万	0.00亿	0.000%
2026-08-12	43.640	44.050	45.100	43.200	0.690	1.591%	6.51万	0.00亿	0.000%
2026-08-11	42.270	43.360	45.710	42.000	1.090	2.579%	7.79万	0.00亿	0.000%
2026-08-10	41.020	42.270	42.860	40.230	1.920	4.758%	6.43万	0.00亿	0.000%
2026-08-07	39.400	40.350	40.930	38.550	0.830	2.100%	5.18万	0.00亿	0.000%
2026-08-06	39.000	39.520	40.290	38.700	0.150	0.381%	5.45万	0.00亿	0.000%
2026-08-05	37.200	39.370	39.950	36.840	1.800	4.791%	7.35万	0.00亿	0.000%
2026-08-04	35.990	37.570	37.800	35.310	2.180	6.160%	8.35万	0.00亿	0.000%
2026-08-03	36.160	35.390	36.280	34.810	0.810	2.342%	9.09万	0.00亿	0.000%
2026-07-31	32.240	34.580	34.580	32.240	3.140	9.987%	3.12万	0.00亿	0.000%
2026-07-30	33.500	31.440	34.240	31.210	-2.240	-6.651%	5.51万	0.00亿	0.000%
2026-07-29	33.930	33.680	34.580	33.030	-0.230	-0.678%	4.33万	0.00亿	0.000%
2026-07-28	35.040	33.910	36.110	33.700	-1.500	-4.236%	3.58万	0.00亿	0.000%
2026-07-27	34.060	35.410	35.500	34.010	1.340	3.933%	3.88万	0.00亿	0.000%
2026-07-24	35.550	34.070	35.550	33.700	-1.560	-4.378%	3.81万	0.00亿	0.000%
2026-07-23	35.530	35.630	36.150	34.860	0.180	0.508%	3.99万	0.00亿	0.000%
2026-07-22	35.500	35.450	37.170	35.030	-0.240	-0.672%	7.34万	0.00亿	0.000%
2026-07-21	33.810	35.690	35.830	30.420	1.890	5.592%	12.17万	0.00亿	0.000%
2026-07-20	37.920	33.800	37.920	32.920	-2.710	-7.423%	6.95万	0.00亿	0.000%
2026-07-17	40.380	36.510	40.800	36.440	-3.850	-9.539%	6.03万	0.00亿	0.000%
2026-07-16	40.440	40.360	41.640	40.040	-0.970	-2.347%	3.09万	0.00亿	0.000%
2026-07-15	41.530	41.330	42.280	40.260	0.810	1.999%	3.37万	0.00亿	0.000%
2026-07-14	41.470	40.520	41.500	39.680	-0.550	-1.339%	4.29万	0.00亿	0.000%
2026-07-13	44.380	41.070	44.990	40.880	-3.750	-8.367%	5.82万	0.00亿	0.000%
2026-07-10	46.250	44.820	47.110	44.800	-1.400	-3.029%	5.50万	0.00亿	0.000%
2026-07-09	45.700	46.220	47.410	44.600	0.730	1.605%	4.34万	0.00亿	0.000%
2026-07-08	45.910	45.490	47.350	44.400	-0.640	-1.387%	4.66万	0.00亿	0.000%
2026-07-07	47.980	46.130	49.430	46.000	-2.270	-4.690%	5.94万	0.00亿	0.000%
2026-07-06	50.300	48.400	50.970	48.400	-2.790	-5.450%	6.71万	0.00亿	0.000%
2026-07-03	51.510	51.190	53.130	48.880	-0.920	-1.765%	9.67万	0.00亿	0.000%
2026-07-02	49.430	52.110	55.000	49.400	2.080	4.158%	12.38万	0.00亿	0.000%
2026-07-01	51.200	50.030	52.390	49.000	-0.610	-1.205%	6.09万	0.00亿	0.000%
2026-06-30	49.800	50.640	52.390	49.060	0.920	1.850%	6.88万	0.00亿	0.000%
2026-06-29	52.910	49.720	54.640	48.330	-3.210	-6.065%	10.45万	0.00亿	0.000%
2026-06-26	56.200	52.930	58.220	52.780	-3.710	-6.550%	8.79万	0.00亿	0.000%
2026-06-25	56.670	56.640	60.440	56.600	-0.550	-0.962%	8.07万	0.00亿	0.000%
2026-06-24	56.440	57.190	57.710	55.480	0.750	1.329%	8.13万	0.00亿	0.000%
2026-06-23	61.070	56.440	61.200	55.820	-3.140	-5.270%	11.82万	0.00亿	0.000%
2026-06-22	54.910	59.580	59.580	54.630	5.420	10.007%	17.14万	0.00亿	0.000%
2026-06-18	50.410	54.160	55.360	50.410	3.830	7.610%	11.91万	0.00亿	0.000%
2026-06-17	49.780	50.330	52.510	49.500	0.840	1.697%	10.98万	0.00亿	0.000%
2026-06-16	46.260	49.490	50.880	45.390	3.240	7.005%	11.93万	0.00亿	0.000%
2026-06-15	45.340	46.250	47.000	45.340	1.140	2.527%	5.14万	0.00亿	0.000%
2026-06-12	46.020	45.110	46.590	45.000	-0.910	-1.977%	4.34万	0.00亿	0.000%
2026-06-11	45.000	46.020	47.330	44.750	0.180	0.393%	5.90万	0.00亿	0.000%
2026-06-10	46.210	45.840	46.210	44.070	-0.150	-0.326%	5.95万	0.00亿	0.000%
2026-06-09	47.500	45.990	47.500	45.640	-1.050	-2.232%	4.73万	0.00亿	0.000%
2026-06-08	45.020	47.040	48.070	45.020	-0.160	-0.339%	6.14万	0.00亿	0.000%
2026-06-05	48.350	47.200	49.000	46.550	-0.680	-1.420%	4.40万	0.00亿	0.000%
2026-06-04	49.450	47.880	49.690	47.210	-1.570	-3.175%	5.94万	0.00亿	0.000%
2026-06-03	48.080	49.450	50.510	48.080	0.650	1.332%	7.81万	0.00亿	0.000%
2026-06-02	50.050	48.800	50.050	47.910	-1.510	-3.001%	6.24万	0.00亿	0.000%
2026-06-01	49.200	50.310	52.650	48.180	1.130	2.298%	9.30万	0.00亿	0.000%
2026-05-29	52.930	49.180	53.200	48.620	-2.720	-5.241%	12.14万	0.00亿	0.000%
2026-05-28	55.980	51.900	56.480	50.370	-3.700	-6.655%	15.84万	0.00亿	0.000%
2026-05-27	56.810	55.600	58.200	54.540	-0.790	-1.401%	11.96万	0.00亿	0.000%
2026-05-26	55.120	56.390	57.800	54.390	-0.120	-0.212%	12.68万	0.00亿	0.000%
2026-05-25	62.880	56.510	62.980	56.510	-6.360	-10.116%	12.95万	0.00亿	0.000%
2026-05-22	60.330	62.870	64.280	59.610	2.580	4.279%	11.32万	0.00亿	0.000%
2026-05-21	60.000	60.290	63.720	59.280	-0.750	-1.229%	12.44万	0.00亿	0.000%
2026-05-20	60.080	61.040	64.280	59.980	0.260	0.428%	13.89万	0.00亿	0.000%
2026-05-19	58.600	60.780	62.180	57.980	1.590	2.686%	15.54万	0.00亿	0.000%
2026-05-18	58.280	59.190	61.220	56.870	-0.760	-1.268%	12.65万	0.00亿	0.000%
2026-05-15	59.770	59.950	61.480	58.280	0.170	0.284%	13.00万	0.00亿	0.000%
2026-05-14	62.230	59.780	62.810	58.010	0.270	0.454%	17.60万	0.00亿	0.000%
2026-05-13	53.280	59.510	59.510	53.280	5.480	10.143%	12.55万	0.00亿	0.000%
2026-05-12	53.680	54.030	56.070	52.880	0.350	0.652%	13.90万	0.00亿	0.000%
2026-05-11	51.720	53.680	55.220	50.850	2.400	4.680%	15.66万	0.00亿	0.000%
2026-05-08	52.240	51.280	54.240	51.180	-0.270	-0.524%	19.73万	0.00亿	0.000%
2026-05-07	47.330	51.550	51.550	46.970	4.750	10.150%	15.90万	0.00亿	0.000%
2026-05-06	46.780	46.800	47.450	45.480	0.460	0.993%	16.39万	0.00亿	0.000%
2026-04-30	48.040	46.340	49.010	44.940	-1.440	-3.014%	27.57万	0.00亿	0.000%
2026-04-29	45.490	47.780	47.780	44.340	4.410	10.168%	20.65万	0.00亿	0.000%
2026-04-28	38.780	43.370	43.370	38.150	4.010	10.188%	14.26万	0.00亿	0.000%
2026-04-27	39.060	39.360	39.570	38.210	-0.020	-0.051%	4.99万	0.00亿	0.000%
2026-04-24	40.280	39.380	40.540	39.340	-1.160	-2.861%	5.26万	0.00亿	0.000%
2026-04-23	41.130	40.540	41.560	40.480	-1.010	-2.431%	6.87万	0.00亿	0.000%
2026-04-22	40.600	41.550	42.080	39.360	1.210	3.000%	12.29万	0.00亿	0.000%
2026-04-21	40.370	40.340	41.860	40.020	-0.730	-1.777%	14.04万	0.00亿	0.000%
2026-04-20	38.780	41.070	41.070	38.780	3.800	10.196%	7.28万	0.00亿	0.000%
2026-04-17	36.600	37.270	37.780	35.990	0.660	1.803%	6.45万	0.00亿	0.000%
2026-04-16	35.650	36.610	37.100	35.520	1.100	3.098%	5.21万	0.00亿	0.000%
2026-04-15	36.260	35.510	36.660	35.450	-0.760	-2.095%	4.40万	0.00亿	0.000%
2026-04-14	35.970	36.270	37.040	35.650	0.700	1.968%	4.91万	0.00亿	0.000%
2026-04-13	35.100	35.570	36.280	34.780	0.000	0.000%	3.30万	0.00亿	0.000%
2026-04-10	36.180	35.410	36.420	35.410	0.000	0.000%	3.30万	0.00亿	0.000%
2026-04-09	35.880	35.750	36.010	35.180	0.000	0.000%	3.42万	0.00亿	0.000%
2026-04-08	34.830	36.060	36.230	34.380	0.000	0.000%	5.50万	0.00亿	0.000%
2026-04-07	34.010	33.680	34.170	32.890	0.000	0.000%	4.87万	0.00亿	0.000%
2026-04-03	36.030	34.090	36.030	33.680	0.000	0.000%	3.48万	0.00亿	0.000%
2026-04-02	35.440	35.670	36.270	35.290	0.000	0.000%	3.80万	0.00亿	0.000%
2026-04-01	35.790	35.750	36.030	35.390	0.000	0.000%	4.22万	0.00亿	0.000%