三达膜（688101）历史行情

以下为三达膜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
2026-10-05	14.400	14.210	14.400	14.100	-0.080	-0.560%	176.71万	0.25亿	0.532%
2026-10-02	14.400	14.210	14.400	14.100	-0.080	-0.560%	176.71万	0.25亿	0.532%
2026-10-01	14.400	14.210	14.400	14.100	-0.080	-0.560%	176.71万	0.25亿	0.532%
2026-09-30	14.400	14.210	14.400	14.100	-0.080	-0.560%	176.71万	0.00亿	0.000%
2026-09-29	14.200	14.290	14.370	14.050	0.200	1.419%	149.24万	0.00亿	0.000%
2026-09-28	14.580	14.090	14.580	14.040	-0.450	-3.095%	196.86万	0.00亿	0.000%
2026-09-27	14.710	14.540	14.710	14.480	-0.150	-1.021%	156.58万	0.23亿	0.472%
2026-09-24	14.710	14.540	14.710	14.480	-0.150	-1.021%	156.58万	0.00亿	0.000%
2026-09-23	14.700	14.690	14.790	14.610	0.060	0.410%	151.41万	0.00亿	0.000%
2026-09-22	14.700	14.630	14.820	14.560	-0.050	-0.341%	184.87万	0.00亿	0.000%
2026-09-21	14.520	14.680	14.700	14.470	0.160	1.102%	230.61万	0.00亿	0.000%
2026-09-18	14.350	14.520	14.660	14.310	0.120	0.833%	166.10万	0.00亿	0.000%
2026-09-17	14.220	14.400	14.620	14.120	0.180	1.266%	227.63万	0.00亿	0.000%
2026-09-16	14.230	14.220	14.270	14.030	0.050	0.353%	127.01万	0.00亿	0.000%
2026-09-15	14.260	14.170	14.300	14.120	-0.030	-0.211%	109.56万	0.00亿	0.000%
2026-09-14	14.080	14.200	14.260	14.060	0.070	0.495%	82.64万	0.00亿	0.000%
2026-09-11	14.550	14.130	14.550	13.980	-0.470	-3.219%	309.51万	0.00亿	0.000%
2026-09-10	14.890	14.600	14.890	14.590	-0.330	-2.210%	174.75万	0.00亿	0.000%
2026-09-09	14.950	14.930	15.000	14.780	-0.030	-0.201%	159.97万	0.00亿	0.000%
2026-09-08	14.770	14.960	14.980	14.700	0.250	1.700%	199.83万	0.00亿	0.000%
2026-09-07	14.760	14.710	14.770	14.610	0.050	0.341%	97.14万	0.00亿	0.000%
2026-09-04	14.720	14.660	14.900	14.570	-0.010	-0.068%	154.22万	0.00亿	0.000%
2026-09-03	14.820	14.670	14.820	14.460	-0.010	-0.068%	208.12万	0.00亿	0.000%
2026-09-02	15.030	14.680	15.030	14.670	-0.410	-2.717%	217.80万	0.00亿	0.000%
2026-09-01	14.990	15.090	15.190	14.980	0.030	0.199%	168.52万	0.00亿	0.000%
2026-08-31	15.120	15.060	15.220	14.980	-0.110	-0.725%	202.74万	0.00亿	0.000%
2026-08-28	14.880	15.170	15.350	14.810	0.280	1.880%	262.21万	0.00亿	0.000%
2026-08-27	14.630	14.890	15.020	14.590	0.210	1.431%	240.80万	0.00亿	0.000%
2026-08-26	14.650	14.680	14.770	14.540	0.020	0.136%	242.32万	0.00亿	0.000%
2026-08-25	14.380	14.660	14.690	14.300	0.150	1.034%	242.57万	0.00亿	0.000%
2026-08-24	14.530	14.510	14.690	14.300	-0.180	-1.225%	272.82万	0.00亿	0.000%
2026-08-21	15.000	14.690	15.000	14.210	-0.880	-5.652%	660.13万	0.00亿	0.000%
2026-08-20	15.090	15.570	15.790	15.080	0.540	3.593%	472.08万	0.00亿	0.000%
2026-08-19	15.430	15.030	15.500	14.940	-0.520	-3.344%	347.73万	0.00亿	0.000%
2026-08-18	15.610	15.550	15.660	15.400	-0.130	-0.829%	187.00万	0.00亿	0.000%
2026-08-17	15.440	15.680	15.680	15.280	0.240	1.554%	234.83万	0.00亿	0.000%
2026-08-14	15.420	15.440	15.530	15.310	0.030	0.195%	206.33万	0.00亿	0.000%
2026-08-13	15.580	15.410	15.690	15.410	-0.190	-1.218%	229.30万	0.00亿	0.000%
2026-08-12	15.490	15.600	15.720	15.470	0.110	0.710%	232.17万	0.00亿	0.000%
2026-08-11	15.730	15.490	15.730	15.450	-0.240	-1.526%	411.91万	0.00亿	0.000%
2026-08-10	15.610	15.730	15.850	15.480	0.090	0.575%	301.03万	0.00亿	0.000%
2026-08-07	15.720	15.640	15.840	15.360	0.020	0.128%	305.73万	0.00亿	0.000%
2026-08-06	15.400	15.620	15.630	15.360	0.030	0.192%	365.12万	0.00亿	0.000%
2026-08-05	15.370	15.590	15.620	15.300	0.190	1.234%	454.37万	0.00亿	0.000%
2026-08-04	15.340	15.400	15.420	15.210	0.070	0.457%	377.42万	0.00亿	0.000%
2026-08-03	15.250	15.330	15.450	15.150	0.070	0.459%	310.53万	0.00亿	0.000%
2026-07-31	15.180	15.260	15.390	15.040	0.410	2.761%	458.72万	0.00亿	0.000%
2026-07-30	14.980	14.850	15.160	14.770	-0.210	-1.394%	482.31万	0.00亿	0.000%
2026-07-29	14.410	15.060	15.190	14.410	0.520	3.576%	566.14万	0.00亿	0.000%
2026-07-28	14.500	14.540	14.750	14.320	-0.140	-0.954%	459.22万	0.00亿	0.000%
2026-07-27	14.550	14.680	14.690	14.150	0.330	2.300%	390.66万	0.00亿	0.000%
2026-07-24	14.850	14.350	15.000	14.330	-0.710	-4.714%	615.31万	0.00亿	0.000%
2026-07-23	15.000	15.060	15.060	14.680	0.060	0.400%	601.19万	0.00亿	0.000%
2026-07-22	15.880	15.000	16.040	14.860	-1.040	-6.484%	1,114.49万	0.00亿	0.000%
2026-07-21	17.070	16.040	17.180	14.770	-0.970	-5.703%	1,466.30万	0.00亿	0.000%
2026-07-20	17.510	17.010	18.430	16.160	-0.500	-2.856%	1,459.35万	0.00亿	0.000%
2026-07-17	18.380	17.510	18.650	17.300	-1.140	-6.113%	1,206.02万	0.00亿	0.000%
2026-07-16	17.050	18.650	19.180	16.900	1.320	7.617%	1,638.73万	0.00亿	0.000%
2026-07-15	17.300	17.330	17.490	16.610	-0.030	-0.173%	1,060.92万	0.00亿	0.000%
2026-07-14	17.960	17.360	17.990	16.580	-1.420	-7.561%	1,567.68万	0.00亿	0.000%
2026-07-13	17.000	18.780	19.500	16.860	1.670	9.760%	2,435.35万	0.00亿	0.000%
2026-07-10	15.620	17.110	18.430	15.620	1.750	11.393%	1,828.79万	0.00亿	0.000%
2026-07-09	15.450	15.360	15.650	14.950	-0.090	-0.583%	291.20万	0.00亿	0.000%
2026-07-08	16.140	15.450	16.170	15.450	-0.760	-4.688%	312.58万	0.00亿	0.000%
2026-07-07	16.700	16.210	16.860	16.140	-0.570	-3.397%	250.15万	0.00亿	0.000%
2026-07-06	16.920	16.780	17.090	16.590	-0.160	-0.945%	300.69万	0.00亿	0.000%
2026-07-03	17.030	16.940	17.220	16.820	-0.170	-0.994%	281.61万	0.00亿	0.000%
2026-07-02	17.060	17.110	17.780	16.770	-0.090	-0.523%	471.63万	0.00亿	0.000%
2026-07-01	16.380	17.200	17.560	16.370	0.810	4.942%	605.62万	0.00亿	0.000%
2026-06-30	15.890	16.390	16.400	15.680	0.390	2.438%	360.70万	0.00亿	0.000%
2026-06-29	15.880	16.000	16.300	15.590	0.110	0.692%	348.01万	0.00亿	0.000%
2026-06-26	16.260	15.890	16.310	15.670	-0.430	-2.635%	375.64万	0.00亿	0.000%
2026-06-25	16.530	16.320	16.750	15.980	-0.210	-1.270%	373.91万	0.00亿	0.000%
2026-06-24	17.080	16.530	17.090	16.240	-0.550	-3.220%	445.96万	0.00亿	0.000%
2026-06-23	17.010	17.080	17.330	16.900	-0.120	-0.698%	297.37万	0.00亿	0.000%
2026-06-22	16.810	17.200	17.210	16.330	0.250	1.475%	506.48万	0.00亿	0.000%
2026-06-18	17.230	16.950	17.310	16.460	-0.230	-1.339%	483.05万	0.00亿	0.000%
2026-06-17	17.860	17.180	18.230	17.100	-0.700	-3.915%	734.80万	0.00亿	0.000%
2026-06-16	17.680	17.880	18.110	17.240	0.120	0.676%	564.20万	0.00亿	0.000%
2026-06-15	17.220	17.760	17.980	17.160	0.660	3.860%	546.46万	0.00亿	0.000%
2026-06-12	17.520	17.100	17.760	16.970	-0.210	-1.213%	505.25万	0.00亿	0.000%
2026-06-11	17.130	17.310	17.500	16.770	0.000	0.000%	443.84万	0.00亿	0.000%
2026-06-10	16.920	17.310	17.370	16.670	0.200	1.169%	435.77万	0.00亿	0.000%
2026-06-09	17.250	17.110	17.460	16.670	0.040	0.234%	431.30万	0.00亿	0.000%
2026-06-08	17.280	17.070	18.100	16.770	-0.470	-2.680%	697.62万	0.00亿	0.000%
2026-06-05	17.090	17.540	17.900	16.620	0.450	2.633%	562.81万	0.00亿	0.000%
2026-06-04	16.750	17.090	17.390	16.750	0.100	0.589%	461.46万	0.00亿	0.000%
2026-06-03	17.280	16.990	17.290	16.820	-0.400	-2.300%	472.96万	0.00亿	0.000%
2026-06-02	17.720	17.390	17.780	16.960	-0.330	-1.862%	499.14万	0.00亿	0.000%
2026-06-01	18.240	17.720	18.360	17.660	-0.520	-2.851%	569.15万	0.00亿	0.000%
2026-05-29	19.440	18.240	19.440	18.130	-1.380	-7.034%	1,127.73万	0.00亿	0.000%
2026-05-28	17.920	19.620	20.610	17.870	1.720	9.609%	1,560.43万	0.00亿	0.000%
2026-05-27	17.760	17.900	18.700	17.560	0.140	0.788%	827.16万	0.00亿	0.000%
2026-05-26	17.710	17.760	17.940	17.310	-0.100	-0.560%	368.45万	0.00亿	0.000%
2026-05-25	18.080	17.860	18.200	17.600	-0.260	-1.435%	385.70万	0.00亿	0.000%
2026-05-22	17.690	18.120	18.260	17.490	0.430	2.431%	380.79万	0.00亿	0.000%
2026-05-21	18.590	17.690	18.690	17.600	-0.970	-5.198%	588.90万	0.00亿	0.000%
2026-05-20	18.290	18.660	18.880	18.000	0.190	1.029%	555.38万	0.00亿	0.000%
2026-05-19	18.930	18.470	19.160	18.110	-0.460	-2.430%	662.30万	0.00亿	0.000%
2026-05-18	19.060	18.930	19.540	18.780	-0.190	-0.994%	496.08万	0.00亿	0.000%
2026-05-15	19.840	19.120	19.970	18.970	-0.840	-4.208%	700.43万	0.00亿	0.000%
2026-05-14	20.110	19.960	20.460	19.360	-0.480	-2.348%	795.00万	0.00亿	0.000%
2026-05-13	19.470	20.440	21.100	19.010	0.970	4.982%	949.42万	0.00亿	0.000%
2026-05-12	20.510	19.470	20.510	19.460	-0.840	-4.136%	743.74万	0.00亿	0.000%
2026-05-11	20.560	20.310	21.010	20.240	-0.540	-2.590%	862.58万	0.00亿	0.000%
2026-05-08	21.190	20.850	21.840	20.570	-0.440	-2.067%	844.68万	0.00亿	0.000%
2026-05-07	21.100	21.290	21.820	20.880	0.150	0.710%	782.13万	0.00亿	0.000%
2026-05-06	20.960	21.140	21.500	20.760	-0.430	-1.994%	1,191.61万	0.00亿	0.000%
2026-04-30	21.600	21.570	22.150	20.740	-0.020	-0.093%	1,282.72万	0.00亿	0.000%
2026-04-29	19.990	21.590	21.830	19.250	1.320	6.512%	1,749.54万	0.00亿	0.000%
2026-04-28	18.400	20.270	20.420	18.380	1.560	8.338%	1,689.22万	0.00亿	0.000%
2026-04-27	17.450	18.710	19.300	17.380	1.130	6.428%	1,290.77万	0.00亿	0.000%
2026-04-24	15.910	17.580	18.230	15.760	1.690	10.636%	1,037.98万	0.00亿	0.000%
2026-04-23	16.010	15.890	16.010	15.800	-0.120	-0.750%	141.81万	0.00亿	0.000%
2026-04-22	15.780	16.010	16.060	15.780	0.130	0.819%	174.46万	0.00亿	0.000%
2026-04-21	16.160	15.880	16.160	15.800	-0.370	-2.277%	267.13万	0.00亿	0.000%
2026-04-20	16.550	16.250	16.550	16.170	-0.210	-1.276%	270.91万	0.00亿	0.000%
2026-04-17	16.450	16.460	16.500	16.350	0.000	0.000%	128.62万	0.00亿	0.000%
2026-04-16	16.420	16.460	16.540	16.200	0.240	1.480%	136.73万	0.00亿	0.000%
2026-04-15	16.410	16.220	16.500	16.220	-0.110	-0.674%	158.11万	0.00亿	0.000%
2026-04-14	16.170	16.330	16.350	16.050	0.250	1.555%	157.94万	0.00亿	0.000%
2026-04-13	15.950	16.080	16.080	15.850	0.020	0.125%	131.44万	0.00亿	0.000%
2026-04-10	15.880	16.060	16.150	15.730	0.260	1.646%	166.60万	0.00亿	0.000%
2026-04-09	15.930	15.800	16.100	15.710	-0.210	-1.312%	154.19万	0.00亿	0.000%
2026-04-08	15.640	16.010	16.080	15.600	0.000	0.000%	214.83万	0.00亿	0.000%
2026-04-07	15.300	15.380	15.450	15.190	0.000	0.000%	138.39万	0.00亿	0.000%
2026-04-03	15.530	15.340	15.700	15.280	0.000	0.000%	133.15万	0.00亿	0.000%
2026-04-02	15.890	15.620	15.890	15.470	0.000	0.000%	161.54万	0.00亿	0.000%
2026-04-01	15.730	15.890	16.000	15.670	0.000	0.000%	219.48万	0.00亿	0.000%