Chaozhou Three-circle Group Co Ltd（300408.SHE）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	99.78	99.98	96.10	97.18	+0.90%	30,390,461
2026-10-15	96.23	98.16	93.11	96.31	-3.95%	42,353,785
2026-10-14	102.57	105.85	99.68	100.27	-2.46%	25,776,172
2026-10-13	98.01	104.95	95.26	102.80	-0.77%	46,617,137
2026-10-12	111.00	111.20	103.00	103.60	-7.34%	34,232,066
2026-10-09	114.71	115.15	105.00	111.81	-3.86%	44,591,527
2026-10-08	121.01	123.59	114.35	116.30	-0.88%	40,526,312
2026-09-30	119.49	120.99	117.00	117.33	-1.10%	21,637,969
2026-09-29	115.81	119.20	114.10	118.63	+2.67%	28,605,381
2026-09-28	123.73	124.10	114.90	115.54	-6.30%	39,180,227
2026-09-24	129.51	131.45	122.82	123.31	-5.44%	44,414,871
2026-09-23	131.62	132.92	128.88	130.40	+0.71%	30,348,252
2026-09-22	132.17	135.99	128.95	129.48	-0.28%	46,945,613
2026-09-21	136.21	139.50	128.65	129.84	-0.86%	61,505,660
2026-09-18	130.99	131.57	126.69	130.96	+2.30%	44,428,023
2026-09-17	128.88	130.37	126.25	128.01	-1.44%	38,823,266
2026-09-16	126.25	131.00	126.25	129.88	+2.91%	47,059,676
2026-09-15	126.24	129.55	124.94	126.21	+0.30%	46,420,453
2026-09-14	120.50	131.23	120.00	125.83	+1.18%	74,319,039
2026-09-11	117.00	127.00	115.05	124.36	+5.66%	76,563,516
2026-09-10	115.07	118.65	113.67	117.70	-0.06%	33,048,805
2026-09-09	118.63	121.54	116.71	117.77	+2.26%	51,656,316
2026-09-08	114.93	117.90	113.41	115.17	+0.22%	39,104,797
2026-09-07	110.35	115.55	110.00	114.92	+6.01%	56,505,773
2026-09-04	113.51	115.32	107.25	108.40	-2.26%	34,588,660
2026-09-03	110.02	113.95	109.09	110.91	+2.82%	42,292,238
2026-09-02	107.14	109.42	106.10	107.87	-1.24%	33,329,211
2026-09-01	114.00	115.49	108.15	109.22	-5.03%	39,706,000
2026-08-31	108.00	115.00	107.79	115.00	+2.46%	49,644,902
2026-08-28	113.96	118.11	112.07	112.24	-0.21%	61,597,473
2026-08-27	110.01	113.40	108.58	112.48	+3.49%	45,558,574
2026-08-26	109.17	110.17	106.30	108.69	-0.38%	27,907,947
2026-08-25	108.00	110.76	103.45	109.10	+0.15%	37,689,824
2026-08-24	113.85	114.84	105.86	108.94	-4.35%	51,438,652
2026-08-21	111.01	115.50	109.64	113.90	+2.14%	42,305,078
2026-08-20	110.70	113.86	109.67	111.51	+1.74%	47,215,000
2026-08-19	117.87	119.28	108.69	109.60	-11.61%	85,456,898
2026-08-18	128.05	133.15	123.97	123.99	-4.73%	72,588,242
2026-08-17	127.80	130.15	124.44	130.15	+0.82%	64,453,605
2026-08-14	132.52	133.18	125.91	129.09	+0.54%	52,559,281
2026-08-13	131.81	136.49	128.06	128.40	+0.34%	76,098,148
2026-08-12	126.99	131.00	124.10	127.97	-1.60%	57,345,781
2026-08-11	123.00	137.77	123.00	130.05	+2.48%	90,224,594
2026-08-10	126.00	130.00	120.02	126.90	-0.38%	80,296,977
2026-08-07	124.59	133.00	120.33	127.39	+0.31%	84,024,688
2026-08-06	124.00	129.65	120.80	127.00	-0.93%	76,769,141
2026-08-05	117.90	134.43	117.90	128.19	+5.96%	78,265,219
2026-08-04	112.00	124.10	109.11	120.98	+6.12%	79,128,414
2026-08-03	111.80	116.10	110.00	114.00	+2.08%	72,339,797
2026-07-31	121.00	121.54	111.51	111.68	+6.06%	104,950,156
2026-07-30	111.02	113.98	99.00	105.30	-3.30%	111,275,508
2026-07-29	102.85	110.50	102.85	108.89	+7.99%	94,089,062
2026-07-28	107.29	108.18	99.68	100.83	-9.63%	64,612,594
2026-07-27	102.65	113.38	100.48	111.57	+10.64%	73,951,125
2026-07-24	102.49	103.60	99.03	100.84	-4.46%	52,227,078
2026-07-23	107.17	112.20	104.62	105.55	+2.50%	79,302,844
2026-07-22	107.61	110.88	101.00	102.98	-4.24%	87,649,969
2026-07-21	95.50	107.70	86.03	107.54	+18.15%	101,894,781
2026-07-20	102.84	104.00	87.80	91.02	-8.07%	84,403,398
2026-07-17	106.61	107.54	95.40	99.01	-7.35%	76,777,297
2026-07-16	110.67	114.47	105.60	106.86	-6.75%	57,232,789
2026-07-15	125.12	125.67	113.47	114.60	-5.97%	52,690,770
2026-07-14	111.49	123.00	110.12	121.88	+9.02%	73,536,375
2026-07-13	125.00	125.95	109.20	111.80	-12.00%	100,415,461
2026-07-10	136.11	144.49	126.17	127.05	-5.05%	73,435,633
2026-07-09	132.00	134.50	124.21	133.81	+2.59%	81,622,094
2026-07-08	141.18	142.99	129.38	130.43	-6.84%	85,897,617
2026-07-07	140.00	146.29	136.00	140.00	-1.22%	53,073,695
2026-07-06	148.50	154.10	139.03	141.73	-2.18%	76,112,797
2026-07-03	147.98	154.19	138.36	144.89	-2.23%	66,484,375
2026-07-02	161.85	163.65	146.07	148.20	-13.06%	88,872,383
2026-07-01	175.45	177.77	165.01	170.46	+2.13%	73,956,320
2026-06-30	167.00	171.22	157.00	166.90	+0.13%	74,485,445
2026-06-29	170.00	180.35	160.58	166.69	+4.15%	91,429,242
2026-06-26	157.11	164.49	154.90	160.05	-2.18%	74,815,680
2026-06-25	150.19	165.00	147.00	163.62	+12.64%	88,791,094
2026-06-24	144.81	150.23	142.20	145.26	-0.16%	68,500,945
2026-06-23	155.75	155.80	143.97	145.50	-6.80%	67,813,219
2026-06-22	161.04	164.98	150.00	156.11	-1.13%	77,682,891
2026-06-18	155.47	166.66	154.23	157.89	+1.56%	77,128,688
2026-06-17	150.00	159.00	148.36	155.46	+3.49%	80,940,430
2026-06-16	150.10	157.08	149.01	150.22	-0.02%	88,801,695
2026-06-15	133.60	151.79	131.11	150.25	+18.77%	83,101,984
2026-06-12	136.38	136.82	125.20	126.50	-3.90%	60,274,551
2026-06-11	132.55	140.66	129.50	131.63	-0.28%	54,853,070
2026-06-10	135.50	137.85	130.00	132.00	-6.40%	53,734,121
2026-06-09	126.43	144.00	123.39	141.02	+14.73%	85,475,008
2026-06-08	130.78	132.56	121.52	122.92	-8.83%	92,108,844
2026-06-05	136.00	142.90	130.00	134.83	-3.02%	78,250,867
2026-06-04	131.77	141.00	127.00	139.03	+3.07%	74,052,734
2026-06-03	134.79	137.71	129.38	134.89	+0.32%	70,310,031
2026-06-02	122.00	138.18	120.02	134.46	+7.03%	87,818,367
2026-06-01	125.00	137.13	124.62	125.63	-2.45%	78,260,883
2026-05-29	132.00	132.00	125.30	128.78	-2.52%	66,159,391
2026-05-28	126.00	135.00	123.00	132.11	+7.42%	99,166,992
2026-05-27	119.03	129.28	119.03	122.99	+5.18%	79,147,875
2026-05-26	113.00	117.58	109.38	116.93	+1.37%	78,503,023
2026-05-25	121.00	123.00	114.00	115.35	+0.30%	89,925,859
2026-05-22	104.99	118.00	104.68	115.00	+16.79%	82,368,367
2026-05-21	98.99	105.00	98.42	98.47	+2.62%	50,385,859
2026-05-20	96.30	97.09	91.50	95.96	-0.60%	37,215,262
2026-05-19	89.55	97.80	88.71	96.54	+9.83%	52,173,969
2026-05-18	85.06	90.30	84.64	87.90	+2.57%	31,674,650
2026-05-15	88.51	90.28	84.85	85.70	-3.04%	33,337,520
2026-05-14	91.90	92.29	87.95	88.39	-2.54%	26,418,480
2026-05-13	87.45	91.79	86.96	90.69	+2.81%	33,896,449
2026-05-12	89.80	90.25	86.70	88.21	-0.01%	23,624,811
2026-05-11	87.58	91.50	85.88	88.22	+2.22%	31,936,920
2026-05-08	84.50	86.61	83.70	86.30	-0.78%	34,080,319
2026-05-07	86.00	88.65	85.34	86.98	+2.33%	36,716,881
2026-05-06	85.50	86.99	81.85	85.00	-0.82%	42,058,993
2026-04-30	82.56	87.30	82.00	85.70	+4.50%	42,333,240
2026-04-29	81.28	83.66	79.70	82.01	+0.40%	29,147,513
2026-04-28	75.56	82.96	75.30	81.68	+7.89%	53,266,731
2026-04-27	75.00	76.60	73.88	75.71	+0.96%	39,393,194
2026-04-24	72.11	76.80	72.11	74.99	+6.98%	47,790,616
2026-04-23	68.00	71.14	67.50	70.10	+4.63%	43,576,622
2026-04-22	65.46	68.00	65.38	67.00	+1.38%	26,059,436
2026-04-21	64.48	66.90	64.10	66.09	+4.10%	30,080,147
2026-04-20	64.72	66.03	63.18	63.49	-2.58%	25,583,718
2026-04-17	64.91	65.96	64.32	65.17	+0.15%	21,565,749
2026-04-16	65.00	65.83	64.23	65.07	-0.38%	23,929,666
2026-04-15	66.90	67.56	64.01	65.32	+1.10%	38,434,787
2026-04-14	69.16	70.50	63.77	64.61	+5.06%	44,091,786
2026-04-13	58.64	61.90	58.64	61.50	+3.15%	25,562,270
2026-04-10	59.30	61.16	59.14	59.62	+1.78%	31,303,810
2026-04-09	57.52	59.30	57.23	58.58	+0.33%	19,630,938
2026-04-08	58.00	58.78	56.64	58.39	+3.00%	29,589,802
2026-04-07	55.20	56.93	54.76	56.69	+3.37%	24,565,793
2026-04-03	53.48	55.35	53.00	54.84	+3.12%	18,364,959
2026-04-02	54.42	54.52	52.72	53.18	-2.48%	12,011,969
2026-04-01	54.50	55.58	54.06	54.53	+3.18%	16,626,471
2026-03-31	54.10	54.78	52.64	52.85	-2.31%	15,066,563
2026-03-30	53.00	54.36	52.15	54.10	-1.35%	20,491,383
2026-03-27	54.26	55.79	53.55	54.84	-0.65%	16,003,094
2026-03-26	55.04	55.98	54.90	55.20	-0.68%	14,189,887
2026-03-25	54.45	56.19	54.13	55.58	+2.47%	20,764,197
2026-03-24	52.03	54.27	51.36	54.24	+6.10%	28,725,776
2026-03-23	53.25	53.53	50.70	51.12	-6.20%	30,860,332
2026-03-20	56.30	56.60	54.31	54.50	-2.59%	23,259,924
2026-03-19	54.80	57.04	54.42	55.95	-0.29%	25,359,255
2026-03-18	55.59	57.17	55.30	56.11	+2.39%	27,397,318
2026-03-17	55.58	56.46	54.20	54.80	-0.47%	31,945,225
2026-03-16	54.60	55.10	53.16	55.06	+0.49%	20,242,538
2026-03-13	55.19	55.80	54.53	54.79	-2.56%	22,959,063
2026-03-12	57.70	57.85	54.80	56.23	-3.19%	30,946,411
2026-03-11	59.10	59.98	57.80	58.08	-2.40%	23,670,872
2026-03-10	58.50	60.36	58.20	59.51	+4.44%	28,362,323
2026-03-09	56.92	57.30	54.51	56.98	-3.26%	31,174,948
2026-03-06	58.52	59.80	57.51	58.90	-0.14%	24,294,478
2026-03-05	60.60	60.78	58.38	58.98	-0.14%	24,676,020
2026-03-04	59.04	60.56	58.61	59.06	-1.19%	22,606,650
2026-03-03	63.00	63.70	59.41	59.77	-5.13%	37,046,263
2026-03-02	62.90	64.88	62.63	63.00	-0.16%	34,927,031
2026-02-27	64.10	65.62	62.00	63.10	-4.32%	36,427,258
2026-02-26	64.32	66.20	62.88	65.95	-0.03%	38,663,500
2026-02-25	68.00	68.86	65.40	65.97	+0.00%	53,455,781
2026-02-24	64.26	67.78	63.70	65.97	+16.21%	57,636,628
2026-02-13	58.20	58.20	56.57	56.77	-3.75%	21,923,385
2026-02-12	57.48	59.80	56.51	58.98	+3.26%	21,967,365
2026-02-11	56.03	57.77	56.03	57.12	+0.65%	20,523,397
2026-02-10	54.97	57.21	54.80	56.75	+4.72%	32,696,273
2026-02-09	51.45	54.50	50.81	54.19	+6.63%	30,714,937
2026-02-06	50.44	51.89	50.11	50.82	-1.51%	19,049,275
2026-02-05	52.02	52.11	50.68	51.60	-2.64%	35,986,626
2026-02-04	50.33	53.20	49.58	53.00	+7.01%	39,079,126
2026-02-03	48.60	49.77	48.00	49.53	+3.17%	16,647,567
2026-02-02	49.80	49.90	47.85	48.01	-3.98%	19,173,613
2026-01-30	50.00	50.66	48.61	50.00	-0.32%	20,014,455
2026-01-29	52.42	52.98	50.00	50.16	-4.17%	26,934,622
2026-01-28	52.94	53.68	51.76	52.34	+2.51%	37,199,657
2026-01-27	51.16	51.68	49.80	51.06	-0.58%	27,724,544
2026-01-26	52.37	52.99	50.81	51.36	-1.91%	31,481,649
2026-01-23	52.60	53.92	52.08	52.36	-0.34%	20,332,676
2026-01-22	53.15	54.07	51.65	52.54	-0.81%	19,735,221
2026-01-21	49.81	53.58	49.72	52.97	+5.56%	30,603,342
2026-01-20	51.29	52.08	49.89	50.18	-2.45%	20,014,341
2026-01-19	52.31	53.66	51.16	51.44	+0.69%	32,561,140
2026-01-16	50.00	51.68	48.82	51.09	+3.07%	29,340,430
2026-01-15	48.89	50.98	48.75	49.57	+0.79%	23,285,718
2026-01-14	48.82	50.98	48.67	49.18	+0.37%	31,286,833
2026-01-13	47.57	49.75	47.25	49.00	+2.88%	40,579,591
2026-01-12	47.89	47.90	46.15	47.63	-0.15%	31,490,198
2026-01-09	49.07	49.22	47.33	47.70	+1.51%	32,165,883
2026-01-08	46.36	47.85	45.81	46.99	+1.69%	24,631,463
2026-01-07	46.89	47.13	45.75	46.21	-1.64%	18,104,625
2026-01-06	46.85	47.30	46.20	46.98	+0.75%	19,276,999
2026-01-05	46.08	47.41	46.00	46.63	+1.92%	20,830,485
2025-12-31	46.28	46.46	45.36	45.75	-1.15%	16,180,209
2025-12-30	46.01	46.97	45.83	46.28	+0.39%	14,314,400
2025-12-29	45.51	46.26	45.00	46.10	+0.92%	21,942,015
2025-12-26	46.07	46.45	45.23	45.68	-1.30%	24,768,831
2025-12-25	46.31	46.70	45.79	46.28	-0.86%	17,514,965
2025-12-24	44.24	46.74	44.17	46.68	+5.68%	31,461,076
2025-12-23	44.49	44.68	43.53	44.17	-1.14%	16,360,614
2025-12-22	43.40	44.94	43.35	44.68	+3.83%	19,294,257
2025-12-19	43.16	43.88	42.99	43.03	+0.07%	20,287,928
2025-12-18	43.87	44.18	42.11	43.00	-3.28%	31,967,802
2025-12-17	43.37	44.46	42.97	44.46	+2.44%	18,404,668
2025-12-16	43.89	44.40	42.73	43.40	-1.81%	20,447,150
2025-12-15	44.85	44.95	44.09	44.20	-2.64%	16,278,864
2025-12-12	44.50	45.88	43.90	45.40	+2.53%	27,557,634
2025-12-11	45.07	45.50	44.18	44.28	-1.60%	18,648,671
2025-12-10	44.70	45.30	44.00	45.00	+0.67%	16,789,470
2025-12-09	44.69	45.30	44.40	44.70	-0.40%	22,623,319
2025-12-08	43.32	45.20	43.00	44.88	+2.75%	29,740,580
2025-12-05	43.00	44.09	42.60	43.68	+4.12%	29,592,355
2025-12-04	42.01	42.34	41.36	41.95	-0.38%	17,315,089
2025-12-03	42.22	42.56	41.98	42.11	-0.73%	13,408,547
2025-12-02	42.71	43.30	42.05	42.42	-1.07%	14,769,693
2025-12-01	44.08	44.10	42.31	42.88	-2.55%	30,628,528
2025-11-28	43.74	44.00	42.57	44.00	+0.57%	15,618,018
2025-11-27	44.10	44.96	43.70	43.75	-0.57%	16,389,204
2025-11-26	44.10	44.30	43.16	44.00	-0.56%	19,804,156
2025-11-25	42.67	44.59	42.58	44.25	+4.49%	27,339,700
2025-11-24	42.53	42.81	41.24	42.35	+0.00%	27,156,316
2025-11-21	43.00	43.63	42.03	42.35	-5.13%	26,620,396
2025-11-20	45.28	45.76	44.48	44.64	+0.04%	12,428,544
2025-11-19	44.62	45.94	44.36	44.62	-1.04%	15,869,816
2025-11-18	44.71	45.95	44.45	45.09	+2.22%	26,173,601
2025-11-17	44.45	44.88	43.77	44.11	-0.76%	19,104,547
2025-11-14	45.49	45.87	44.36	44.45	-4.72%	27,055,241
2025-11-13	46.62	47.24	46.15	46.65	-0.21%	24,764,225
2025-11-12	48.80	49.00	46.10	46.75	-5.21%	39,499,040
2025-11-11	51.26	51.40	49.32	49.32	-3.84%	25,614,630
2025-11-10	52.22	53.30	50.70	51.29	-1.50%	25,125,846
2025-11-07	53.10	53.32	51.57	52.07	-2.85%	26,402,626
2025-11-06	52.85	54.10	51.78	53.60	+4.89%	33,151,358
2025-11-05	48.51	51.91	47.88	51.10	+0.27%	30,753,790
2025-11-04	52.09	52.88	50.30	50.96	+2.39%	25,952,573
2025-11-03	49.62	50.53	48.76	49.77	+0.16%	23,645,992
2025-10-31	52.68	52.68	49.18	49.69	-4.24%	32,829,248
2025-10-30	53.13	53.68	51.26	51.89	-3.69%	34,146,718
2025-10-29	52.06	54.30	51.98	53.88	+10.25%	50,674,068
2025-10-28	50.41	51.00	48.44	48.87	-4.38%	30,200,917
2025-10-27	50.56	51.50	49.90	51.11	+3.36%	24,871,156
2025-10-24	48.11	49.68	47.62	49.45	+4.32%	21,178,065
2025-10-23	47.78	48.06	46.43	47.40	-1.37%	20,071,455
2025-10-22	49.75	50.23	48.01	48.06	-5.00%	23,594,950
2025-10-21	50.36	51.47	49.31	50.59	+1.83%	30,743,713
2025-10-20	48.87	50.44	48.73	49.68	+2.39%	25,643,492
2025-10-17	51.50	51.50	48.01	48.52	-5.73%	34,687,643
2025-10-16	50.82	52.55	50.00	51.47	+1.62%	42,377,936
2025-10-15	48.60	51.20	47.75	50.65	+6.10%	54,111,792
2025-10-14	54.98	55.12	47.15	47.74	+3.94%	81,540,989
2025-10-13	44.50	46.90	44.23	45.93	-0.84%	22,657,564
2025-10-10	48.01	48.66	46.11	46.32	-4.18%	22,328,148
2025-10-09	47.20	50.30	47.20	48.34	+4.34%	43,434,444
2025-09-30	46.74	47.35	46.05	46.33	-0.79%	20,154,301
2025-09-29	45.78	46.74	45.59	46.70	+2.23%	21,191,339

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+23.45%）。最弱月份：7月（-16.78%）。基于2年每日数据（2025–2026）。

1月+4.79%
2月+17.21%
3月-8.63%
4月+22.14%
5月+23.45%
6月+17.72%
7月-16.78%
8月+16.18%
9月+6.79%
10月+2.79%
11月-11.59%
12月+6.69%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Chaozhou Three-circle Group Co Ltd（300408.SHE）最新收盘价是多少？

2026-10-16 收于 97.18，来自Closelook数据湖的每日价格记录。

300408.SHE 的52周最高价和最低价是多少？

过去52周最高 180.35、最低 41.24（截至 2026-10-16）。

Chaozhou Three-circle Group Co Ltd 历史上最强和最弱的月份是哪个？

历史上，300408.SHE 最强的日历月份是5月（平均 +23.45%），最弱的是7月（平均 -16.78%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。