当前位置: 爱股网 > 股票行情 > 三德科技(300515)股票行情

三德科技(300515)股票行情

三德科技(300515)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

三德科技(300515)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	17.93	17.81	-0.12	-0.67%	17.69	18.16	16703	2992.09	0.83%	0.00
2026-03-25	17.81	17.93	0.18	1.01%	17.73	18.09	18194	3266.92	0.90%	0.00
2026-03-24	17.25	17.75	0.85	5.03%	17.02	17.76	31394	5471.48	1.56%	0.00
2026-03-23	17.79	16.90	-1.25	-6.89%	16.78	17.83	38760	6704.24	1.92%	0.00
2026-03-20	18.69	18.15	-0.57	-3.04%	18.15	18.88	20707	3817.83	1.03%	0.00
2026-03-19	18.93	18.72	-0.44	-2.30%	18.63	19.17	21953	4147.30	1.09%	0.00
2026-03-18	19.06	19.16	0.26	1.38%	18.73	19.20	19238	3648.69	0.95%	0.00
2026-03-17	19.55	18.90	-0.40	-2.07%	18.89	19.55	19028	3633.30	0.94%	0.00
2026-03-16	19.25	19.30	0.05	0.26%	19.06	19.32	18527	3559.33	0.92%	0.00
2026-03-13	19.44	19.25	-0.27	-1.38%	19.21	19.65	17630	3424.37	0.87%	0.00
2026-03-12	20.00	19.52	-0.50	-2.50%	19.49	20.05	22155	4368.25	1.10%	0.00
2026-03-11	20.21	20.02	-0.11	-0.55%	19.98	20.30	24901	5010.55	1.23%	0.00
2026-03-10	20.04	20.13	0.16	0.80%	20.01	20.32	39313	7933.55	1.95%	0.00
2026-03-09	20.31	19.97	0.37	1.89%	19.75	20.98	63353	12766.51	3.14%	0.00
2026-03-06	19.43	19.60	0.20	1.03%	19.31	19.70	23571	4612.79	1.17%	0.00
2026-03-05	19.36	19.40	0.40	2.11%	19.25	19.67	19816	3860.54	0.98%	0.00
2026-03-04	19.21	19.00	-0.30	-1.55%	18.77	19.35	21137	4025.55	1.05%	0.00
2026-03-03	20.24	19.30	-0.82	-4.08%	19.26	20.27	29162	5757.03	1.45%	0.00
2026-03-02	20.64	20.12	-0.68	-3.27%	20.02	20.65	26113	5299.64	1.29%	0.00
2026-02-27	20.91	20.80	-0.19	-0.91%	20.61	20.91	23593	4883.84	1.17%	0.00
2026-02-26	20.66	20.99	0.33	1.60%	20.60	21.01	26479	5514.39	1.31%	0.00
2026-02-25	20.70	20.66	-0.01	-0.05%	20.56	20.73	21063	4344.94	1.04%	0.00
2026-02-24	20.55	20.67	0.19	0.93%	20.39	20.72	23420	4824.95	1.16%	0.00
2026-02-13	20.41	20.48	-0.04	-0.19%	20.34	20.73	15919	3275.37	0.79%	0.00
2026-02-12	20.39	20.52	0.18	0.88%	20.30	20.63	20186	4138.74	1.00%	0.00
2026-02-11	20.25	20.34	0.12	0.59%	20.16	20.49	16169	3291.73	0.80%	0.00
2026-02-10	20.34	20.22	-0.09	-0.44%	20.21	20.47	19144	3886.88	0.95%	0.00
2026-02-09	20.27	20.31	0.23	1.15%	20.16	20.36	14301	2901.12	0.71%	0.00
2026-02-06	19.67	20.08	0.29	1.47%	19.65	20.29	25382	5097.45	1.26%	0.00
2026-02-05	19.91	19.79	-0.24	-1.20%	19.77	20.06	17049	3391.05	0.85%	0.00
2026-02-04	20.33	20.03	-0.30	-1.48%	19.83	20.47	28608	5752.65	1.42%	0.00
2026-02-03	20.15	20.33	0.40	2.01%	20.04	20.38	22205	4499.11	1.10%	0.00
2026-02-02	20.22	19.93	-0.45	-2.21%	19.90	20.49	28194	5713.98	1.40%	0.00
2026-01-30	20.12	20.38	0.16	0.79%	19.88	20.48	27574	5572.55	1.37%	0.00
2026-01-29	20.64	20.22	-0.44	-2.13%	20.13	20.79	36226	7409.79	1.80%	0.00
2026-01-28	21.08	20.66	-0.42	-1.99%	20.65	21.12	25114	5231.58	1.24%	0.00
2026-01-27	21.13	21.08	-0.03	-0.14%	20.48	21.20	26207	5475.23	1.30%	0.00
2026-01-26	21.49	21.11	-0.38	-1.77%	21.01	21.66	34867	7387.48	1.73%	0.00
2026-01-23	21.13	21.49	0.36	1.70%	21.08	21.59	35708	7657.59	1.77%	21.00
2026-01-22	21.36	21.13	-0.11	-0.52%	21.10	21.38	23865	5062.54	1.18%	0.00
2026-01-21	21.00	21.24	0.16	0.76%	20.80	21.32	31867	6722.99	1.58%	0.00
2026-01-20	21.61	21.08	-0.54	-2.50%	20.94	21.64	46533	9894.74	2.31%	0.00
2026-01-19	20.93	21.62	0.59	2.81%	20.91	21.70	64791	13902.27	3.21%	0.00
2026-01-16	20.64	21.03	0.52	2.54%	20.50	21.14	51684	10767.20	2.56%	27.00
2026-01-15	20.25	20.51	0.18	0.89%	20.23	20.52	26349	5368.64	1.31%	0.00
2026-01-14	20.46	20.33	0.06	0.30%	20.04	20.65	48542	9891.10	2.41%	0.00
2026-01-13	20.86	20.27	-0.48	-2.31%	20.24	20.87	44210	9070.20	2.19%	0.00
2026-01-12	20.60	20.75	0.13	0.63%	20.51	20.85	38477	7966.43	1.91%	0.00
2026-01-09	20.28	20.62	0.28	1.38%	20.28	20.70	36979	7591.24	1.83%	0.00
2026-01-08	20.04	20.34	0.39	1.95%	19.94	20.52	33126	6714.14	1.64%	0.00
2026-01-07	19.95	19.95	0.01	0.05%	19.76	20.08	23438	4679.81	1.16%	0.00
2026-01-06	20.00	19.94	-0.06	-0.30%	19.84	20.18	24569	4904.30	1.22%	0.00
2026-01-05	19.65	20.00	0.34	1.73%	19.54	20.00	25034	4981.78	1.24%	0.00
2025-12-31	19.50	19.66	0.19	0.98%	19.39	19.81	16961	3322.04	0.84%	0.00
2025-12-30	19.60	19.47	-0.13	-0.66%	19.46	19.73	16379	3210.88	0.81%	0.00
2025-12-29	19.66	19.60	-0.06	-0.31%	19.48	19.70	14132	2766.02	0.70%	0.00
2025-12-26	19.90	19.66	-0.24	-1.21%	19.64	19.93	20620	4076.47	1.02%	0.00
2025-12-25	19.79	19.90	0.17	0.86%	19.73	19.95	19178	3808.92	0.95%	0.00
2025-12-24	19.48	19.73	0.25	1.28%	19.40	19.80	19436	3824.39	0.96%	0.00
2025-12-23	19.65	19.48	-0.15	-0.76%	19.42	19.67	16795	3276.53	0.83%	0.00
2025-12-22	19.40	19.63	0.24	1.24%	19.40	19.82	23644	4649.48	1.17%	0.00
2025-12-19	19.21	19.39	0.19	0.99%	19.21	19.48	16777	3253.84	0.83%	0.00
2025-12-18	19.04	19.20	0.13	0.68%	18.97	19.35	17951	3450.73	0.89%	0.00
2025-12-17	18.77	19.07	0.28	1.49%	18.54	19.13	20990	3954.00	1.04%	0.00
2025-12-16	19.10	18.79	-0.37	-1.93%	18.75	19.16	19703	3721.04	0.98%	0.00
2025-12-15	19.19	19.16	-0.13	-0.67%	19.04	19.35	15562	2991.65	0.77%	0.00
2025-12-12	19.08	19.29	0.27	1.42%	18.92	19.36	20469	3932.25	1.01%	0.00
2025-12-11	19.37	19.02	-0.28	-1.45%	19.02	19.44	18255	3500.14	0.90%	0.00
2025-12-10	19.45	19.30	-0.07	-0.36%	19.11	19.45	17042	3276.45	0.84%	0.00
2025-12-09	19.61	19.37	-0.25	-1.27%	19.35	19.70	14440	2818.82	0.72%	0.00
2025-12-08	19.65	19.62	0.07	0.36%	19.55	19.80	17081	3363.45	0.85%	10.00
2025-12-05	19.31	19.55	0.23	1.19%	19.15	19.56	14644	2838.43	0.73%	10.00
2025-12-04	19.34	19.32	0.03	0.16%	19.12	19.45	14624	2820.03	0.72%	5.00
2025-12-03	19.55	19.29	-0.21	-1.08%	19.16	19.56	15408	2972.94	0.76%	0.00
2025-12-02	19.75	19.50	-0.25	-1.27%	19.48	19.83	15218	2976.88	0.75%	0.00
2025-12-01	19.85	19.75	-0.05	-0.25%	19.69	19.91	19178	3797.33	0.95%	0.00
2025-11-28	19.58	19.80	0.20	1.02%	19.46	19.80	14206	2798.39	0.70%	0.00
2025-11-27	19.60	19.60	0.03	0.15%	19.53	19.78	14174	2788.54	0.70%	0.00
2025-11-26	19.63	19.57	-0.03	-0.15%	19.48	19.83	14706	2891.53	0.73%	0.00
2025-11-25	19.73	19.60	-0.03	-0.15%	19.57	19.85	18826	3711.21	0.93%	0.00

深证大盘股票行情在线 K线走势图

三德科技(300515)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58