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 |
|---|
| 2025-09-16 | 10.95 | 11.45 | 0.49 | 4.47% | 10.90 | 11.49 | 1104752 | 124809.52 | 10.45% | 103.00 |
| 2025-09-15 | 10.98 | 10.96 | -0.02 | -0.18% | 10.94 | 11.17 | 405178 | 44701.75 | 3.83% | 2.00 |
| 2025-09-12 | 11.20 | 10.98 | -0.21 | -1.88% | 10.98 | 11.24 | 574506 | 63752.26 | 5.43% | 0.00 |
| 2025-09-11 | 10.84 | 11.19 | 0.33 | 3.04% | 10.63 | 11.19 | 668070 | 73386.44 | 6.32% | 133.00 |
| 2025-09-10 | 10.95 | 10.86 | -0.16 | -1.45% | 10.84 | 11.13 | 421763 | 46220.85 | 3.99% | 5.00 |
| 2025-09-09 | 11.07 | 11.02 | -0.13 | -1.17% | 10.85 | 11.13 | 435013 | 47684.01 | 4.12% | 150.00 |
| 2025-09-08 | 10.69 | 11.15 | 0.38 | 3.53% | 10.65 | 11.29 | 781666 | 86793.58 | 7.39% | 52.00 |
| 2025-09-05 | 10.41 | 10.77 | 0.29 | 2.77% | 10.32 | 10.78 | 491920 | 52161.49 | 4.65% | 9.00 |
| 2025-09-04 | 10.80 | 10.48 | -0.36 | -3.32% | 10.27 | 11.00 | 691224 | 73549.70 | 6.54% | 12.00 |
| 2025-09-03 | 11.38 | 10.84 | -0.42 | -3.73% | 10.78 | 11.60 | 749404 | 83387.00 | 7.09% | 40.00 |
| 2025-09-02 | 11.08 | 11.26 | 0.13 | 1.17% | 10.61 | 11.44 | 1075613 | 119151.48 | 10.17% | 7.00 |
| 2025-09-01 | 11.08 | 11.13 | 0.09 | 0.82% | 11.01 | 11.33 | 514217 | 57300.84 | 4.86% | 0.00 |
| 2025-08-29 | 11.10 | 11.04 | 0.13 | 1.19% | 10.98 | 11.38 | 740470 | 82569.17 | 7.25% | 10.00 |
| 2025-08-28 | 10.79 | 10.91 | 0.04 | 0.37% | 10.42 | 10.95 | 723157 | 77648.69 | 7.08% | 25.00 |
| 2025-08-27 | 11.25 | 10.87 | -0.30 | -2.69% | 10.86 | 11.50 | 956685 | 107699.48 | 9.37% | 14.00 |
| 2025-08-26 | 11.30 | 11.17 | -0.13 | -1.15% | 11.11 | 11.30 | 543954 | 60887.62 | 5.33% | 37.00 |
| 2025-08-25 | 11.04 | 11.30 | 0.29 | 2.63% | 11.04 | 11.50 | 1024978 | 115840.28 | 10.04% | 38.00 |
| 2025-08-22 | 10.89 | 11.01 | 0.12 | 1.10% | 10.86 | 11.03 | 470985 | 51619.26 | 4.61% | 8.00 |
| 2025-08-21 | 11.06 | 10.89 | -0.19 | -1.71% | 10.83 | 11.16 | 529091 | 57981.39 | 5.18% | 0.00 |
| 2025-08-20 | 10.95 | 11.08 | 0.01 | 0.09% | 10.86 | 11.17 | 589676 | 64908.10 | 5.78% | 85.00 |
| 2025-08-19 | 10.80 | 11.07 | 0.28 | 2.59% | 10.61 | 11.33 | 1134876 | 125010.42 | 11.12% | 14.00 |
| 2025-08-18 | 10.69 | 10.79 | 0.13 | 1.22% | 10.64 | 10.87 | 584025 | 62918.50 | 5.72% | 26.00 |
| 2025-08-15 | 10.44 | 10.66 | 0.18 | 1.72% | 10.42 | 10.70 | 427299 | 45391.27 | 4.19% | 5.00 |
| 2025-08-14 | 10.68 | 10.48 | -0.23 | -2.15% | 10.36 | 10.79 | 592346 | 62617.12 | 5.80% | 68.00 |
| 2025-08-13 | 10.65 | 10.71 | 0.06 | 0.56% | 10.56 | 10.74 | 406213 | 43294.17 | 3.98% | 6.00 |
| 2025-08-12 | 10.73 | 10.65 | -0.08 | -0.75% | 10.54 | 10.75 | 356397 | 37869.34 | 3.49% | 0.00 |
| 2025-08-11 | 10.68 | 10.73 | 0.05 | 0.47% | 10.68 | 10.85 | 379772 | 40814.85 | 3.72% | 16.00 |
| 2025-08-08 | 10.90 | 10.68 | -0.26 | -2.38% | 10.66 | 10.92 | 461504 | 49661.66 | 4.52% | 0.00 |
| 2025-08-07 | 11.06 | 10.94 | -0.21 | -1.88% | 10.83 | 11.14 | 786423 | 85915.48 | 7.70% | 42.00 |
| 2025-08-06 | 10.42 | 11.15 | 0.74 | 7.11% | 10.38 | 11.50 | 1508836 | 166999.62 | 14.78% | 65.00 |
| 2025-08-05 | 10.42 | 10.41 | 0.04 | 0.39% | 10.33 | 10.65 | 463065 | 48450.14 | 4.54% | 0.00 |
| 2025-08-04 | 10.01 | 10.37 | 0.28 | 2.78% | 9.99 | 10.38 | 476474 | 48755.20 | 4.67% | 10.00 |
| 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 |
深证大盘股票行情在线 K线走势图
