三丰智能(300276)股票行情
三丰智能(300276)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 10.93 | 11.07 | 0.03 | 0.27% | 10.81 | 11.12 | 278305 | 30695.93 | 2.73% | 0.00 |
| 2025-06-13 | 11.32 | 11.04 | -0.35 | -3.07% | 11.02 | 11.38 | 461953 | 51391.76 | 4.53% | 7.00 |
| 2025-06-12 | 11.37 | 11.39 | -0.08 | -0.70% | 11.29 | 11.53 | 281220 | 32093.46 | 2.75% | 9.00 |
| 2025-06-11 | 11.52 | 11.47 | -0.05 | -0.43% | 11.42 | 11.60 | 340367 | 39143.50 | 3.33% | 0.00 |
| 2025-06-10 | 11.37 | 11.52 | 0.15 | 1.32% | 11.03 | 11.66 | 515142 | 58587.32 | 5.05% | 26.00 |
| 2025-06-09 | 11.32 | 11.37 | 0.06 | 0.53% | 11.32 | 11.52 | 294193 | 33617.31 | 2.88% | 0.00 |
| 2025-06-06 | 11.45 | 11.31 | -0.18 | -1.57% | 11.27 | 11.45 | 261524 | 29644.51 | 2.56% | 0.00 |
| 2025-06-05 | 11.32 | 11.49 | 0.21 | 1.86% | 11.12 | 11.53 | 421101 | 47883.99 | 4.13% | 24.00 |
| 2025-06-04 | 11.19 | 11.28 | 0.10 | 0.89% | 11.18 | 11.36 | 250850 | 28295.69 | 2.46% | 8.00 |
| 2025-06-03 | 11.02 | 11.18 | -0.03 | -0.27% | 11.02 | 11.29 | 222741 | 24928.92 | 2.18% | 5.00 |
| 2025-05-30 | 11.50 | 11.21 | -0.40 | -3.45% | 11.16 | 11.55 | 367480 | 41403.94 | 3.60% | 47.00 |
| 2025-05-29 | 11.34 | 11.61 | 0.41 | 3.66% | 11.28 | 11.68 | 516170 | 59694.68 | 5.06% | 14.00 |
| 2025-05-28 | 11.37 | 11.20 | -0.14 | -1.23% | 11.12 | 11.48 | 349986 | 39399.30 | 3.43% | 8.00 |
| 2025-05-27 | 11.56 | 11.34 | -0.32 | -2.74% | 11.30 | 11.60 | 335549 | 38277.12 | 3.29% | 83.00 |
| 2025-05-26 | 11.51 | 11.66 | 0.12 | 1.04% | 11.41 | 11.66 | 323768 | 37370.96 | 3.17% | 16.00 |
| 2025-05-23 | 11.79 | 11.54 | -0.25 | -2.12% | 11.51 | 11.96 | 412909 | 48405.45 | 4.05% | 20.00 |
| 2025-05-22 | 12.01 | 11.79 | -0.25 | -2.08% | 11.77 | 12.15 | 385332 | 45947.69 | 3.77% | 40.00 |
| 2025-05-21 | 12.23 | 12.04 | -0.27 | -2.19% | 12.01 | 12.25 | 403995 | 48818.93 | 3.96% | 15.00 |
| 2025-05-20 | 12.25 | 12.31 | 0.09 | 0.74% | 11.96 | 12.42 | 435218 | 53416.01 | 4.26% | 17.00 |
| 2025-05-19 | 12.26 | 12.22 | -0.10 | -0.81% | 11.85 | 12.27 | 492614 | 59381.09 | 4.83% | 35.00 |
| 2025-05-16 | 12.30 | 12.32 | -0.02 | -0.16% | 12.27 | 12.61 | 520939 | 64839.96 | 5.10% | 16.00 |
| 2025-05-15 | 12.76 | 12.34 | -0.36 | -2.83% | 12.32 | 12.76 | 536452 | 66605.88 | 5.26% | 9.00 |
| 2025-05-14 | 12.72 | 12.70 | -0.14 | -1.09% | 12.57 | 12.86 | 664370 | 84354.35 | 6.51% | 125.00 |
| 2025-05-13 | 13.38 | 12.84 | -0.41 | -3.09% | 12.77 | 13.38 | 1101360 | 142448.48 | 10.79% | 96.00 |
| 2025-05-12 | 12.39 | 13.25 | 1.04 | 8.52% | 12.32 | 13.36 | 1741119 | 225147.11 | 17.06% | 105.00 |
| 2025-05-09 | 12.43 | 12.21 | -0.36 | -2.86% | 12.01 | 12.47 | 739371 | 90215.84 | 7.24% | 25.00 |
| 2025-05-08 | 12.40 | 12.57 | 0.17 | 1.37% | 12.30 | 12.98 | 1030239 | 130226.02 | 10.09% | 64.00 |
| 2025-05-07 | 12.63 | 12.40 | -0.08 | -0.64% | 12.17 | 12.72 | 881509 | 109681.96 | 8.64% | 66.00 |
| 2025-05-06 | 12.18 | 12.48 | 0.45 | 3.74% | 12.05 | 12.49 | 849331 | 104572.34 | 8.32% | 13.00 |
| 2025-04-30 | 11.63 | 12.03 | 0.40 | 3.44% | 11.63 | 12.15 | 737243 | 87934.87 | 7.22% | 63.00 |
| 2025-04-29 | 11.40 | 11.63 | 0.16 | 1.39% | 11.24 | 11.75 | 516576 | 59906.60 | 5.06% | 12.00 |
| 2025-04-28 | 11.83 | 11.47 | -0.36 | -3.04% | 11.41 | 11.94 | 500467 | 57901.59 | 4.90% | 4.00 |
| 2025-04-25 | 11.93 | 11.83 | -0.14 | -1.17% | 11.72 | 12.05 | 599802 | 71238.64 | 5.88% | 25.00 |
| 2025-04-24 | 12.20 | 11.97 | -0.29 | -2.37% | 11.88 | 12.46 | 818569 | 99031.97 | 8.02% | 17.00 |
| 2025-04-23 | 11.75 | 12.26 | 0.69 | 5.96% | 11.75 | 12.56 | 1345460 | 164361.72 | 13.18% | 26.00 |
| 2025-04-22 | 11.84 | 11.57 | -0.37 | -3.10% | 11.57 | 11.95 | 526016 | 61462.90 | 5.15% | 35.00 |
| 2025-04-21 | 11.50 | 11.94 | 0.31 | 2.67% | 11.43 | 11.95 | 624194 | 73370.17 | 6.11% | 92.00 |
| 2025-04-18 | 11.78 | 11.63 | -0.18 | -1.52% | 11.52 | 11.91 | 451087 | 52700.43 | 4.42% | 23.00 |
| 2025-04-17 | 11.96 | 11.81 | -0.27 | -2.24% | 11.80 | 12.15 | 597312 | 71239.34 | 5.85% | 164.00 |
| 2025-04-16 | 11.86 | 12.08 | 0.08 | 0.67% | 11.84 | 12.34 | 861233 | 104157.04 | 8.44% | 132.00 |
| 2025-04-15 | 11.99 | 12.00 | 0.01 | 0.08% | 11.68 | 12.27 | 725817 | 86685.80 | 7.11% | 50.00 |
| 2025-04-14 | 12.11 | 11.99 | 0.17 | 1.44% | 11.87 | 12.34 | 807949 | 97827.84 | 7.92% | 127.00 |
| 2025-04-11 | 11.77 | 11.82 | -0.03 | -0.25% | 11.69 | 12.15 | 850608 | 101385.96 | 8.33% | 101.00 |
| 2025-04-10 | 11.89 | 11.85 | 0.40 | 3.49% | 11.77 | 12.43 | 1224084 | 147569.23 | 11.99% | 146.00 |
| 2025-04-09 | 10.60 | 11.45 | 0.55 | 5.05% | 9.81 | 11.57 | 1280041 | 139964.80 | 12.54% | 115.00 |
| 2025-04-08 | 10.59 | 10.90 | 0.59 | 5.72% | 10.50 | 11.38 | 1080485 | 117987.49 | 10.59% | 198.00 |
| 2025-04-07 | 11.73 | 10.31 | -2.58 | -20.02% | 10.31 | 12.17 | 1177046 | 128812.03 | 11.53% | 35.00 |
| 2025-04-03 | 12.83 | 12.89 | -0.23 | -1.75% | 12.66 | 13.35 | 693537 | 89973.30 | 6.79% | 33.00 |
| 2025-04-02 | 12.77 | 13.12 | 0.21 | 1.63% | 12.71 | 13.66 | 857281 | 113664.88 | 8.40% | 65.00 |
| 2025-04-01 | 13.15 | 12.91 | -0.32 | -2.42% | 12.81 | 13.44 | 605077 | 79051.05 | 5.93% | 16.00 |
| 2025-03-31 | 12.73 | 13.23 | 0.07 | 0.53% | 12.15 | 13.46 | 958338 | 121423.16 | 9.39% | 65.00 |
| 2025-03-28 | 13.11 | 13.16 | 0.13 | 1.00% | 12.86 | 13.55 | 752084 | 98920.14 | 7.37% | 144.00 |
| 2025-03-27 | 13.48 | 13.03 | -0.85 | -6.12% | 13.02 | 13.50 | 1080455 | 143195.78 | 10.58% | 75.00 |
| 2025-03-26 | 12.58 | 13.88 | 1.34 | 10.69% | 12.58 | 14.50 | 1877715 | 258224.36 | 18.40% | 321.00 |
| 2025-03-25 | 13.04 | 12.54 | -0.61 | -4.64% | 12.50 | 13.36 | 678326 | 87597.41 | 6.65% | 61.00 |
| 2025-03-24 | 13.26 | 13.15 | -0.22 | -1.65% | 12.40 | 13.30 | 854154 | 109313.04 | 8.37% | 79.00 |
| 2025-03-21 | 13.70 | 13.37 | -0.57 | -4.09% | 13.16 | 13.80 | 910814 | 121986.95 | 8.92% | 30.00 |
| 2025-03-20 | 14.07 | 13.94 | -0.11 | -0.78% | 13.74 | 14.56 | 1032044 | 145645.16 | 10.11% | 54.00 |
| 2025-03-19 | 14.22 | 14.05 | -0.45 | -3.10% | 13.96 | 14.69 | 1049500 | 149837.86 | 10.28% | 121.00 |
| 2025-03-18 | 14.12 | 14.50 | 0.26 | 1.83% | 14.03 | 14.85 | 1480148 | 213735.11 | 14.50% | 187.00 |
| 2025-03-17 | 13.76 | 14.24 | 0.48 | 3.49% | 13.55 | 14.40 | 1209621 | 169625.38 | 11.85% | 160.00 |
| 2025-03-14 | 13.20 | 13.76 | 0.35 | 2.61% | 13.20 | 14.00 | 930551 | 126910.46 | 9.12% | 86.00 |
| 2025-03-13 | 14.18 | 13.41 | -0.89 | -6.22% | 13.18 | 14.22 | 1156986 | 157312.59 | 11.33% | 234.00 |
| 2025-03-12 | 14.90 | 14.30 | -0.39 | -2.65% | 14.12 | 14.90 | 1385744 | 198440.06 | 13.58% | 84.00 |
| 2025-03-11 | 13.61 | 14.69 | 0.51 | 3.60% | 13.48 | 15.05 | 1754140 | 253926.17 | 17.18% | 112.00 |
| 2025-03-10 | 13.88 | 14.18 | 0.30 | 2.16% | 13.80 | 14.73 | 1491667 | 213148.31 | 14.61% | 101.00 |
| 2025-03-07 | 13.83 | 13.88 | -0.21 | -1.49% | 13.60 | 14.32 | 1376098 | 192010.02 | 13.48% | 99.00 |
| 2025-03-06 | 13.82 | 14.09 | 0.14 | 1.00% | 13.71 | 14.45 | 1872449 | 264110.28 | 18.34% | 245.00 |
| 2025-03-05 | 13.85 | 13.95 | 0.08 | 0.58% | 13.48 | 14.00 | 1654422 | 227635.48 | 16.21% | 62.00 |
| 2025-03-04 | 13.20 | 13.87 | 0.69 | 5.24% | 13.19 | 14.32 | 2003386 | 279472.56 | 19.63% | 84.00 |
| 2025-03-03 | 13.25 | 13.18 | 0.02 | 0.15% | 12.75 | 13.75 | 1405395 | 185461.80 | 13.77% | 120.00 |
| 2025-02-28 | 14.80 | 13.16 | -1.93 | -12.79% | 13.07 | 14.89 | 2245426 | 306542.56 | 22.00% | 186.00 |
| 2025-02-27 | 14.64 | 15.09 | 0.34 | 2.31% | 14.60 | 15.90 | 2555742 | 388232.62 | 25.04% | 42.52 |
| 2025-02-26 | 14.63 | 14.75 | 0.14 | 0.96% | 14.38 | 15.45 | 2555086 | 382738.09 | 25.03% | 77.00 |
| 2025-02-25 | 14.50 | 14.61 | -0.07 | -0.48% | 14.39 | 15.22 | 2503322 | 370453.06 | 24.52% | 95.00 |
| 2025-02-24 | 15.59 | 14.68 | -1.59 | -9.77% | 14.15 | 15.80 | 3014658 | 446097.47 | 29.53% | 250.00 |
| 2025-02-21 | 15.45 | 16.27 | 1.68 | 11.51% | 15.34 | 16.88 | 4821138 | 770811.31 | 47.23% | 81.00 |
| 2025-02-20 | 13.40 | 14.59 | 2.43 | 19.98% | 13.28 | 14.59 | 3227139 | 454424.69 | 31.61% | 20.00 |
| 2025-02-19 | 10.13 | 12.16 | 2.03 | 20.04% | 10.11 | 12.16 | 3605028 | 418222.88 | 35.32% | 16.00 |
| 2025-02-18 | 10.64 | 10.13 | -0.61 | -5.68% | 10.08 | 10.72 | 1052222 | 109302.23 | 10.31% | 260.00 |
深证大盘股票行情在线 K线走势图
