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 |
|---|
| 2026-03-26 | 6.97 | 6.85 | -0.12 | -1.72% | 6.82 | 7.17 | 209704 | 14638.30 | 1.98% | 0.00 |
| 2026-03-25 | 6.96 | 6.97 | 0.01 | 0.14% | 6.93 | 7.01 | 197681 | 13795.67 | 1.87% | 24.00 |
| 2026-03-24 | 6.91 | 6.96 | 0.18 | 2.65% | 6.74 | 6.98 | 202658 | 13902.48 | 1.92% | 1.00 |
| 2026-03-23 | 7.03 | 6.78 | -0.36 | -5.04% | 6.73 | 7.16 | 297667 | 20675.71 | 2.82% | 0.00 |
| 2026-03-20 | 7.40 | 7.14 | -0.26 | -3.51% | 7.13 | 7.48 | 195827 | 14255.05 | 1.85% | 0.00 |
| 2026-03-19 | 7.59 | 7.40 | -0.26 | -3.39% | 7.37 | 7.60 | 186373 | 13919.29 | 1.76% | 0.00 |
| 2026-03-18 | 7.74 | 7.66 | -0.05 | -0.65% | 7.56 | 7.75 | 136521 | 10431.46 | 1.29% | 0.00 |
| 2026-03-17 | 7.83 | 7.71 | -0.12 | -1.53% | 7.68 | 7.86 | 123938 | 9633.79 | 1.17% | 0.00 |
| 2026-03-16 | 7.73 | 7.83 | 0.13 | 1.69% | 7.67 | 7.83 | 128227 | 9940.42 | 1.21% | 0.00 |
| 2026-03-13 | 7.78 | 7.70 | -0.10 | -1.28% | 7.67 | 7.83 | 147025 | 11398.11 | 1.39% | 0.00 |
| 2026-03-12 | 7.93 | 7.80 | -0.16 | -2.01% | 7.80 | 7.97 | 160049 | 12569.29 | 1.51% | 0.00 |
| 2026-03-11 | 8.01 | 7.96 | -0.05 | -0.62% | 7.95 | 8.08 | 147862 | 11833.85 | 1.40% | 0.00 |
| 2026-03-10 | 8.01 | 8.01 | 0.05 | 0.63% | 7.97 | 8.08 | 161452 | 12945.53 | 1.53% | 10.00 |
| 2026-03-09 | 7.90 | 7.96 | -0.01 | -0.13% | 7.74 | 7.99 | 184868 | 14502.75 | 1.75% | 0.00 |
| 2026-03-06 | 7.98 | 7.97 | -0.09 | -1.12% | 7.95 | 8.06 | 207143 | 16544.05 | 1.96% | 16.00 |
| 2026-03-05 | 8.22 | 8.06 | -0.09 | -1.10% | 8.05 | 8.38 | 334994 | 27309.82 | 3.17% | 0.00 |
| 2026-03-04 | 7.71 | 8.15 | 0.38 | 4.89% | 7.65 | 8.33 | 463938 | 37144.15 | 4.39% | 20.00 |
| 2026-03-03 | 8.18 | 7.77 | -0.41 | -5.01% | 7.76 | 8.25 | 329851 | 26201.77 | 3.12% | 10.00 |
| 2026-03-02 | 8.38 | 8.18 | -0.34 | -3.99% | 8.16 | 8.42 | 290758 | 23973.51 | 2.75% | 0.00 |
| 2026-02-27 | 8.55 | 8.52 | -0.05 | -0.58% | 8.46 | 8.57 | 198338 | 16852.22 | 1.88% | 20.00 |
| 2026-02-26 | 8.75 | 8.57 | -0.17 | -1.95% | 8.55 | 8.77 | 245635 | 21113.04 | 2.32% | 0.00 |
| 2026-02-25 | 8.69 | 8.74 | 0.05 | 0.58% | 8.68 | 8.80 | 193653 | 16958.46 | 1.83% | 30.00 |
| 2026-02-24 | 8.91 | 8.69 | 0.01 | 0.12% | 8.68 | 8.96 | 220195 | 19298.24 | 2.08% | 0.00 |
| 2026-02-13 | 8.68 | 8.68 | 0.02 | 0.23% | 8.64 | 8.77 | 175289 | 15274.38 | 1.66% | 0.00 |
| 2026-02-12 | 8.71 | 8.66 | -0.07 | -0.80% | 8.64 | 8.77 | 151851 | 13222.58 | 1.44% | 0.00 |
| 2026-02-11 | 8.75 | 8.73 | -0.02 | -0.23% | 8.71 | 8.80 | 139158 | 12168.57 | 1.32% | 0.00 |
| 2026-02-10 | 8.66 | 8.75 | 0.10 | 1.16% | 8.62 | 8.84 | 217785 | 19029.35 | 2.06% | 70.00 |
| 2026-02-09 | 8.68 | 8.65 | 0.07 | 0.82% | 8.62 | 8.74 | 162132 | 14049.05 | 1.53% | 0.00 |
| 2026-02-06 | 8.52 | 8.58 | 0.06 | 0.70% | 8.42 | 8.68 | 197237 | 16913.13 | 1.87% | 0.00 |
| 2026-02-05 | 8.60 | 8.52 | -0.14 | -1.62% | 8.51 | 8.65 | 144535 | 12378.72 | 1.37% | 0.00 |
| 2026-02-04 | 8.70 | 8.66 | -0.04 | -0.46% | 8.56 | 8.76 | 191917 | 16543.45 | 1.82% | 0.00 |
| 2026-02-03 | 8.45 | 8.70 | 0.32 | 3.82% | 8.45 | 8.72 | 283339 | 24407.12 | 2.68% | 3.00 |
| 2026-02-02 | 8.30 | 8.38 | -0.54 | -6.05% | 8.25 | 8.62 | 379141 | 32013.98 | 3.59% | 0.00 |
| 2026-01-30 | 8.88 | 8.92 | 0.03 | 0.34% | 8.70 | 8.99 | 253210 | 22445.93 | 2.40% | 0.00 |
| 2026-01-29 | 8.93 | 8.89 | -0.09 | -1.00% | 8.79 | 9.12 | 284197 | 25468.00 | 2.69% | 0.00 |
| 2026-01-28 | 9.21 | 8.98 | -0.29 | -3.13% | 8.96 | 9.21 | 349114 | 31552.69 | 3.30% | 1.00 |
| 2026-01-27 | 9.29 | 9.27 | -0.10 | -1.07% | 8.91 | 9.35 | 427114 | 38956.38 | 4.04% | 0.00 |
| 2026-01-26 | 9.80 | 9.37 | -0.36 | -3.70% | 9.28 | 9.97 | 559534 | 53312.35 | 5.29% | 33.00 |
| 2026-01-23 | 9.53 | 9.73 | 0.20 | 2.10% | 9.53 | 9.75 | 453437 | 43804.05 | 4.29% | 14.00 |
| 2026-01-22 | 9.53 | 9.53 | 0.03 | 0.32% | 9.47 | 9.75 | 358242 | 34366.76 | 3.39% | 0.00 |
| 2026-01-21 | 9.47 | 9.50 | -0.07 | -0.73% | 9.37 | 9.64 | 320026 | 30507.18 | 3.03% | 0.00 |
| 2026-01-20 | 9.64 | 9.57 | -0.07 | -0.73% | 9.48 | 9.86 | 458323 | 44294.16 | 4.34% | 0.00 |
| 2026-01-19 | 9.79 | 9.64 | -0.10 | -1.03% | 9.63 | 9.82 | 380875 | 36949.32 | 3.60% | 0.00 |
| 2026-01-16 | 9.58 | 9.74 | 0.25 | 2.63% | 9.44 | 9.88 | 603764 | 58475.09 | 5.71% | 5.00 |
| 2026-01-15 | 9.61 | 9.49 | -0.18 | -1.86% | 9.38 | 9.70 | 396770 | 37691.12 | 3.75% | 0.00 |
| 2026-01-14 | 9.75 | 9.67 | -0.06 | -0.62% | 9.56 | 10.00 | 662317 | 65013.46 | 6.27% | 20.00 |
| 2026-01-13 | 10.05 | 9.73 | -0.32 | -3.18% | 9.70 | 10.17 | 654052 | 64683.21 | 6.19% | 2.00 |
| 2026-01-12 | 9.75 | 10.05 | 0.33 | 3.40% | 9.71 | 10.09 | 819056 | 81490.77 | 7.75% | 15.00 |
| 2026-01-09 | 9.75 | 9.72 | -0.03 | -0.31% | 9.62 | 9.82 | 538143 | 52287.33 | 5.09% | 0.00 |
| 2026-01-08 | 9.44 | 9.75 | 0.28 | 2.96% | 9.42 | 9.82 | 681006 | 65910.52 | 6.44% | 39.00 |
| 2026-01-07 | 9.61 | 9.47 | -0.23 | -2.37% | 9.42 | 9.71 | 504093 | 48119.07 | 4.77% | 0.00 |
| 2026-01-06 | 9.71 | 9.70 | 0.02 | 0.21% | 9.60 | 9.84 | 547641 | 53061.88 | 5.18% | 0.00 |
| 2026-01-05 | 9.66 | 9.68 | -0.02 | -0.21% | 9.48 | 9.68 | 567568 | 54398.44 | 5.37% | 2.00 |
| 2025-12-31 | 9.80 | 9.70 | -0.25 | -2.51% | 9.63 | 9.84 | 687854 | 66738.44 | 6.51% | 20.00 |
| 2025-12-30 | 9.36 | 9.95 | 0.49 | 5.18% | 9.27 | 10.13 | 1167487 | 114255.13 | 11.04% | 38.00 |
| 2025-12-29 | 9.43 | 9.46 | 0.02 | 0.21% | 9.36 | 9.54 | 404094 | 38233.39 | 3.82% | 0.00 |
| 2025-12-26 | 9.41 | 9.44 | -0.02 | -0.21% | 9.30 | 9.60 | 525123 | 49515.47 | 4.97% | 7.00 |
| 2025-12-25 | 9.07 | 9.46 | 0.42 | 4.65% | 9.03 | 9.75 | 902679 | 85503.24 | 8.54% | 90.00 |
| 2025-12-24 | 8.94 | 9.04 | 0.00 | 0.00% | 8.94 | 9.10 | 278762 | 25109.88 | 2.64% | 0.00 |
| 2025-12-23 | 9.21 | 9.04 | -0.32 | -3.42% | 8.98 | 9.30 | 511055 | 46422.44 | 4.83% | 3.00 |
| 2025-12-22 | 8.69 | 9.36 | 0.76 | 8.84% | 8.67 | 9.64 | 837877 | 77988.86 | 7.93% | 28.00 |
| 2025-12-19 | 8.53 | 8.60 | 0.09 | 1.06% | 8.53 | 8.65 | 134566 | 11585.04 | 1.27% | 0.00 |
| 2025-12-18 | 8.50 | 8.51 | -0.04 | -0.47% | 8.48 | 8.60 | 121657 | 10402.17 | 1.15% | 30.00 |
| 2025-12-17 | 8.55 | 8.55 | 0.00 | 0.00% | 8.25 | 8.63 | 221929 | 18737.56 | 2.10% | 58.00 |
| 2025-12-16 | 8.77 | 8.55 | -0.21 | -2.40% | 8.53 | 8.81 | 159198 | 13671.82 | 1.51% | 0.00 |
| 2025-12-15 | 8.93 | 8.76 | -0.21 | -2.34% | 8.76 | 8.93 | 163543 | 14443.28 | 1.55% | 2.00 |
| 2025-12-12 | 8.92 | 8.97 | 0.05 | 0.56% | 8.84 | 9.01 | 185769 | 16602.33 | 1.76% | 0.00 |
| 2025-12-11 | 9.17 | 8.92 | -0.24 | -2.62% | 8.91 | 9.18 | 220405 | 19871.70 | 2.08% | 0.00 |
| 2025-12-10 | 9.06 | 9.16 | 0.04 | 0.44% | 9.03 | 9.26 | 224278 | 20499.04 | 2.12% | 0.00 |
| 2025-12-09 | 9.16 | 9.12 | -0.10 | -1.08% | 9.10 | 9.27 | 194590 | 17839.75 | 1.84% | 0.00 |
| 2025-12-08 | 9.18 | 9.22 | 0.03 | 0.33% | 9.13 | 9.29 | 287623 | 26517.98 | 2.72% | 0.00 |
| 2025-12-05 | 9.08 | 9.19 | 0.04 | 0.44% | 9.01 | 9.20 | 331782 | 30213.50 | 3.14% | 84.00 |
| 2025-12-04 | 8.90 | 9.15 | 0.35 | 3.98% | 8.79 | 9.24 | 491096 | 44667.21 | 4.65% | 57.00 |
| 2025-12-03 | 8.96 | 8.80 | -0.16 | -1.79% | 8.79 | 9.00 | 136885 | 12112.47 | 1.29% | 0.00 |
| 2025-12-02 | 9.08 | 8.96 | -0.17 | -1.86% | 8.93 | 9.12 | 140548 | 12629.30 | 1.33% | 6.00 |
| 2025-12-01 | 8.88 | 9.13 | 0.11 | 1.22% | 8.88 | 9.15 | 206865 | 18802.61 | 1.96% | 26.00 |
| 2025-11-28 | 8.78 | 9.02 | 0.23 | 2.62% | 8.77 | 9.06 | 220433 | 19741.77 | 2.09% | 0.00 |
| 2025-11-27 | 8.86 | 8.79 | -0.07 | -0.79% | 8.78 | 8.93 | 123856 | 10971.20 | 1.17% | 0.00 |
| 2025-11-26 | 8.89 | 8.86 | -0.03 | -0.34% | 8.81 | 8.97 | 128312 | 11420.34 | 1.21% | 0.00 |
| 2025-11-25 | 8.86 | 8.89 | 0.05 | 0.57% | 8.86 | 9.02 | 169523 | 15159.43 | 1.60% | 0.00 |
深证大盘股票行情在线 K线走势图
三丰智能(300276)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
