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 |
|---|
| 2025-08-01 | 10.18 | 10.09 | -0.08 | -0.79% | 10.00 | 10.23 | 313532 | 31591.13 | 3.07% | 22.00 |
| 2025-07-31 | 10.17 | 10.17 | 0.08 | 0.79% | 10.11 | 10.39 | 528484 | 54066.75 | 5.18% | 59.00 |
| 2025-07-30 | 10.13 | 10.09 | -0.04 | -0.39% | 9.97 | 10.19 | 464364 | 46896.28 | 4.55% | 11.00 |
| 2025-07-29 | 10.30 | 10.13 | -0.23 | -2.22% | 10.05 | 10.30 | 598185 | 60578.11 | 5.86% | 20.00 |
| 2025-07-28 | 10.31 | 10.36 | -0.71 | -6.41% | 10.13 | 10.65 | 1261359 | 129511.52 | 12.36% | 88.00 |
| 2025-07-25 | 11.00 | 11.07 | 0.04 | 0.36% | 10.91 | 11.09 | 298192 | 32796.32 | 2.92% | 30.00 |
| 2025-07-24 | 10.91 | 11.03 | 0.10 | 0.91% | 10.91 | 11.15 | 283711 | 31242.76 | 2.78% | 4.00 |
| 2025-07-23 | 11.06 | 10.93 | -0.18 | -1.62% | 10.90 | 11.06 | 329457 | 36165.34 | 3.23% | 10.00 |
| 2025-07-22 | 11.31 | 11.11 | -0.29 | -2.54% | 11.05 | 11.36 | 520318 | 58129.80 | 5.10% | 30.00 |
| 2025-07-21 | 11.18 | 11.40 | 0.33 | 2.98% | 11.12 | 11.59 | 790976 | 89829.92 | 7.75% | 61.00 |
| 2025-07-18 | 11.10 | 11.07 | -0.05 | -0.45% | 11.00 | 11.23 | 357852 | 39667.87 | 3.51% | 13.00 |
| 2025-07-17 | 11.00 | 11.12 | 0.08 | 0.72% | 10.92 | 11.18 | 454946 | 50426.08 | 4.46% | 47.00 |
| 2025-07-16 | 11.03 | 11.04 | 0.05 | 0.45% | 10.92 | 11.23 | 506321 | 56086.21 | 4.96% | 15.00 |
| 2025-07-15 | 11.04 | 10.99 | -0.13 | -1.17% | 10.83 | 11.11 | 551096 | 60370.54 | 5.40% | 18.00 |
| 2025-07-14 | 10.70 | 11.12 | 0.40 | 3.73% | 10.68 | 11.25 | 827940 | 91186.05 | 8.11% | 131.00 |
| 2025-07-11 | 10.48 | 10.72 | 0.24 | 2.29% | 10.41 | 10.85 | 487896 | 52067.38 | 4.78% | 0.00 |
| 2025-07-10 | 10.47 | 10.48 | -0.07 | -0.66% | 10.42 | 10.57 | 252715 | 26442.77 | 2.48% | 8.00 |
| 2025-07-09 | 10.58 | 10.55 | -0.03 | -0.28% | 10.53 | 10.88 | 463879 | 49653.50 | 4.54% | 19.00 |
| 2025-07-08 | 10.39 | 10.58 | 0.19 | 1.83% | 10.37 | 10.61 | 300922 | 31697.94 | 2.95% | 10.00 |
| 2025-07-07 | 10.44 | 10.39 | -0.07 | -0.67% | 10.31 | 10.46 | 212927 | 22115.00 | 2.09% | 15.00 |
| 2025-07-04 | 10.66 | 10.46 | -0.16 | -1.51% | 10.41 | 10.66 | 284869 | 29909.80 | 2.79% | 0.00 |
| 2025-07-03 | 10.59 | 10.62 | 0.03 | 0.28% | 10.50 | 10.74 | 232259 | 24637.75 | 2.28% | 6.00 |
| 2025-07-02 | 10.88 | 10.59 | -0.29 | -2.67% | 10.53 | 10.88 | 359845 | 38290.80 | 3.53% | 10.00 |
| 2025-07-01 | 11.05 | 10.88 | -0.12 | -1.09% | 10.80 | 11.05 | 315058 | 34287.97 | 3.09% | 80.00 |
| 2025-06-30 | 10.90 | 11.00 | 0.15 | 1.38% | 10.85 | 11.01 | 346176 | 37933.23 | 3.39% | 17.00 |
| 2025-06-27 | 10.77 | 10.85 | 0.08 | 0.74% | 10.63 | 11.03 | 445984 | 48487.97 | 4.37% | 3.00 |
| 2025-06-26 | 10.98 | 10.77 | -0.16 | -1.46% | 10.77 | 11.11 | 516637 | 56427.05 | 5.06% | 38.00 |
| 2025-06-25 | 10.87 | 10.93 | 0.11 | 1.02% | 10.76 | 10.98 | 633303 | 69011.81 | 6.20% | 43.00 |
| 2025-06-24 | 10.52 | 10.82 | 0.34 | 3.24% | 10.51 | 10.96 | 707406 | 76333.33 | 6.93% | 4.00 |
| 2025-06-23 | 10.35 | 10.48 | -0.03 | -0.29% | 10.33 | 10.54 | 341472 | 35792.74 | 3.35% | 7.00 |
| 2025-06-20 | 10.78 | 10.51 | -0.42 | -3.84% | 10.50 | 10.92 | 373436 | 39635.73 | 3.66% | 43.00 |
| 2025-06-19 | 10.97 | 10.93 | -0.05 | -0.46% | 10.87 | 11.18 | 426151 | 47021.71 | 4.17% | 0.00 |
| 2025-06-18 | 10.96 | 10.98 | -0.01 | -0.09% | 10.75 | 11.05 | 320604 | 34881.36 | 3.14% | 9.00 |
| 2025-06-17 | 11.07 | 10.99 | -0.08 | -0.72% | 10.95 | 11.13 | 249595 | 27513.64 | 2.45% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
