三维天地(301159)股票行情
三维天地(301159)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 |
|---|
| 2025-12-12 | 37.21 | 36.69 | -0.43 | -1.16% | 36.61 | 38.21 | 29603 | 11018.22 | 5.58% | 0.00 |
| 2025-12-11 | 38.50 | 37.12 | -1.52 | -3.93% | 37.05 | 38.50 | 35501 | 13294.88 | 6.70% | 0.00 |
| 2025-12-10 | 38.49 | 38.64 | 0.23 | 0.60% | 37.97 | 39.12 | 29293 | 11249.51 | 5.53% | 0.00 |
| 2025-12-09 | 39.20 | 38.41 | -0.85 | -2.17% | 38.36 | 39.50 | 33790 | 13148.19 | 6.37% | 0.00 |
| 2025-12-08 | 39.00 | 39.26 | 0.01 | 0.03% | 38.88 | 39.77 | 43863 | 17255.73 | 8.27% | 0.00 |
| 2025-12-05 | 37.98 | 39.25 | 1.03 | 2.69% | 37.46 | 39.25 | 40261 | 15458.53 | 7.59% | 0.00 |
| 2025-12-04 | 39.12 | 38.22 | -1.03 | -2.62% | 38.19 | 39.25 | 44301 | 17097.46 | 8.36% | 0.00 |
| 2025-12-03 | 41.46 | 39.25 | -2.75 | -6.55% | 38.86 | 41.65 | 70803 | 28161.84 | 13.36% | 13.00 |
| 2025-12-02 | 41.01 | 42.00 | 0.17 | 0.41% | 40.30 | 42.50 | 68281 | 28227.85 | 12.88% | 0.00 |
| 2025-12-01 | 42.19 | 41.83 | -0.78 | -1.83% | 41.40 | 44.13 | 91511 | 38867.35 | 17.26% | 0.00 |
| 2025-11-28 | 41.10 | 42.61 | 0.40 | 0.95% | 40.50 | 42.65 | 95954 | 39885.07 | 18.10% | 1.00 |
| 2025-11-27 | 44.50 | 42.21 | -5.05 | -10.69% | 42.01 | 45.94 | 165206 | 71979.33 | 31.16% | 0.00 |
| 2025-11-26 | 40.61 | 47.26 | 7.88 | 20.01% | 40.56 | 47.26 | 82999 | 37713.90 | 15.66% | 2.00 |
| 2025-11-25 | 37.50 | 39.38 | 2.23 | 6.00% | 37.35 | 42.00 | 81527 | 32269.59 | 15.38% | 0.00 |
| 2025-11-24 | 36.09 | 37.15 | 0.95 | 2.62% | 36.09 | 37.36 | 33635 | 12367.70 | 6.34% | 0.00 |
| 2025-11-21 | 37.02 | 36.20 | -1.11 | -2.98% | 35.97 | 38.20 | 45328 | 16667.26 | 8.55% | 0.00 |
| 2025-11-20 | 36.19 | 37.31 | 1.12 | 3.09% | 35.48 | 38.68 | 42339 | 15732.59 | 7.99% | 0.00 |
| 2025-11-19 | 37.07 | 36.19 | -0.72 | -1.95% | 36.04 | 37.07 | 16937 | 6158.15 | 3.19% | 0.00 |
| 2025-11-18 | 36.37 | 36.91 | 0.54 | 1.48% | 35.92 | 37.38 | 23117 | 8487.64 | 4.36% | 0.00 |
| 2025-11-17 | 35.35 | 36.37 | 1.09 | 3.09% | 35.18 | 36.40 | 19516 | 7037.71 | 3.68% | 0.00 |
| 2025-11-14 | 35.19 | 35.28 | -0.08 | -0.23% | 35.07 | 35.66 | 10303 | 3654.66 | 1.94% | 0.00 |
| 2025-11-13 | 34.89 | 35.36 | 0.43 | 1.23% | 34.63 | 35.63 | 11001 | 3870.34 | 2.08% | 0.00 |
| 2025-11-12 | 35.24 | 34.93 | -0.22 | -0.63% | 34.68 | 35.48 | 10306 | 3608.96 | 1.94% | 0.00 |
| 2025-11-11 | 35.56 | 35.15 | -0.44 | -1.24% | 35.01 | 35.80 | 9908 | 3499.28 | 1.87% | 0.00 |
| 2025-11-10 | 35.50 | 35.59 | 0.38 | 1.08% | 35.21 | 35.74 | 10666 | 3794.18 | 2.01% | 0.00 |
| 2025-11-07 | 35.78 | 35.21 | -0.65 | -1.81% | 35.01 | 35.80 | 12261 | 4333.39 | 2.31% | 0.00 |
| 2025-11-06 | 36.00 | 35.86 | -0.14 | -0.39% | 35.51 | 36.15 | 11795 | 4213.72 | 2.22% | 0.00 |
| 2025-11-05 | 36.38 | 36.00 | -0.47 | -1.29% | 35.82 | 36.47 | 12905 | 4658.28 | 2.43% | 0.00 |
| 2025-11-04 | 36.22 | 36.47 | 0.29 | 0.80% | 35.95 | 36.68 | 19258 | 6985.35 | 3.63% | 0.00 |
| 2025-11-03 | 35.96 | 36.18 | 0.49 | 1.37% | 35.40 | 36.28 | 17199 | 6185.76 | 3.24% | 0.00 |
| 2025-10-31 | 34.67 | 35.69 | 1.01 | 2.91% | 34.61 | 35.70 | 25480 | 9025.96 | 4.81% | 0.00 |
| 2025-10-30 | 34.77 | 34.68 | -0.18 | -0.52% | 34.66 | 35.49 | 14146 | 4944.96 | 2.67% | 0.00 |
| 2025-10-29 | 35.11 | 34.86 | -0.44 | -1.25% | 34.61 | 35.41 | 11506 | 4022.64 | 2.17% | 0.00 |
| 2025-10-28 | 35.27 | 35.30 | 0.00 | 0.00% | 34.72 | 35.57 | 13028 | 4609.70 | 2.46% | 0.00 |
| 2025-10-27 | 35.13 | 35.30 | 0.17 | 0.48% | 34.59 | 35.40 | 15981 | 5600.46 | 3.01% | 0.00 |
| 2025-10-24 | 34.80 | 35.13 | 0.44 | 1.27% | 34.74 | 35.48 | 17262 | 6069.26 | 3.26% | 0.00 |
| 2025-10-23 | 34.66 | 34.69 | 0.14 | 0.41% | 34.02 | 34.78 | 12707 | 4371.27 | 2.40% | 0.00 |
| 2025-10-22 | 34.55 | 34.55 | 0.01 | 0.03% | 34.31 | 34.87 | 11014 | 3814.62 | 2.08% | 0.00 |
| 2025-10-21 | 34.00 | 34.54 | 0.76 | 2.25% | 33.72 | 34.55 | 13915 | 4779.29 | 2.62% | 0.00 |
| 2025-10-20 | 33.70 | 33.78 | 0.48 | 1.44% | 33.40 | 34.18 | 9452 | 3196.23 | 1.78% | 0.00 |
| 2025-10-17 | 34.08 | 33.30 | -0.84 | -2.46% | 33.30 | 34.48 | 11538 | 3903.65 | 2.18% | 0.00 |
| 2025-10-16 | 34.68 | 34.14 | -0.52 | -1.50% | 33.92 | 34.91 | 13462 | 4618.90 | 2.54% | 0.00 |
| 2025-10-15 | 34.40 | 34.66 | 0.07 | 0.20% | 34.20 | 35.65 | 24548 | 8581.59 | 4.63% | 0.00 |
| 2025-10-14 | 35.01 | 34.59 | -0.57 | -1.62% | 33.83 | 35.36 | 25488 | 8818.40 | 4.81% | 0.00 |
| 2025-10-13 | 33.00 | 35.16 | 1.11 | 3.26% | 32.07 | 35.81 | 30879 | 10657.21 | 5.82% | 0.00 |
| 2025-10-10 | 34.21 | 34.05 | -0.36 | -1.05% | 34.02 | 34.63 | 10008 | 3424.03 | 1.89% | 0.00 |
| 2025-10-09 | 34.35 | 34.41 | 0.23 | 0.67% | 34.15 | 34.82 | 12344 | 4261.82 | 2.33% | 0.00 |
| 2025-09-30 | 34.24 | 34.18 | 0.11 | 0.32% | 34.13 | 34.64 | 9145 | 3142.05 | 1.72% | 0.00 |
| 2025-09-29 | 33.83 | 34.07 | 0.50 | 1.49% | 33.22 | 34.28 | 11012 | 3744.78 | 2.08% | 0.00 |
| 2025-09-26 | 34.14 | 33.57 | -0.62 | -1.81% | 33.57 | 34.36 | 9378 | 3180.95 | 1.77% | 2.00 |
| 2025-09-25 | 34.67 | 34.19 | -0.41 | -1.18% | 34.19 | 35.28 | 12817 | 4444.00 | 2.42% | 0.00 |
| 2025-09-24 | 33.32 | 34.60 | 1.18 | 3.53% | 33.03 | 34.66 | 17794 | 6075.62 | 3.36% | 0.00 |
| 2025-09-23 | 34.50 | 33.42 | -1.13 | -3.27% | 32.27 | 34.50 | 20861 | 6896.94 | 3.93% | 0.00 |
| 2025-09-22 | 34.18 | 34.55 | 0.14 | 0.41% | 34.18 | 35.38 | 10363 | 3588.86 | 1.95% | 0.00 |
| 2025-09-19 | 34.49 | 34.41 | 0.06 | 0.17% | 34.01 | 35.33 | 13069 | 4511.14 | 2.47% | 0.00 |
| 2025-09-18 | 35.45 | 34.35 | -1.11 | -3.13% | 34.09 | 35.64 | 16658 | 5819.23 | 3.14% | 0.00 |
| 2025-09-17 | 35.28 | 35.46 | 0.18 | 0.51% | 35.00 | 35.88 | 13313 | 4725.77 | 2.51% | 0.00 |
| 2025-09-16 | 35.00 | 35.28 | 0.28 | 0.80% | 34.80 | 35.33 | 10841 | 3810.17 | 2.04% | 0.00 |
| 2025-09-15 | 35.05 | 35.00 | 0.04 | 0.11% | 34.30 | 35.32 | 12668 | 4416.28 | 2.39% | 0.00 |
| 2025-09-12 | 35.59 | 34.96 | -0.62 | -1.74% | 34.92 | 35.98 | 17651 | 6267.80 | 3.33% | 0.00 |
| 2025-09-11 | 34.85 | 35.58 | 0.78 | 2.24% | 34.35 | 35.96 | 19632 | 6878.27 | 3.70% | 0.00 |
| 2025-09-10 | 34.10 | 34.80 | 0.73 | 2.14% | 34.10 | 34.87 | 13269 | 4585.70 | 2.50% | 0.00 |
| 2025-09-09 | 34.54 | 34.07 | -0.54 | -1.56% | 33.80 | 34.80 | 13788 | 4730.12 | 2.60% | 0.00 |
| 2025-09-08 | 34.00 | 34.61 | 0.38 | 1.11% | 34.00 | 34.68 | 12327 | 4235.87 | 2.33% | 0.00 |
| 2025-09-05 | 33.79 | 34.23 | 0.47 | 1.39% | 33.36 | 34.23 | 16890 | 5722.93 | 3.19% | 0.00 |
| 2025-09-04 | 33.89 | 33.76 | -0.13 | -0.38% | 33.25 | 34.70 | 20196 | 6908.74 | 3.81% | 0.00 |
| 2025-09-03 | 35.54 | 33.89 | -1.66 | -4.67% | 33.57 | 35.96 | 22390 | 7731.42 | 4.22% | 0.00 |
| 2025-09-02 | 36.90 | 35.55 | -1.16 | -3.16% | 35.08 | 36.98 | 21988 | 7872.08 | 4.15% | 0.00 |
| 2025-09-01 | 36.13 | 36.71 | 0.59 | 1.63% | 36.00 | 37.20 | 24420 | 8971.52 | 4.61% | 0.00 |
| 2025-08-29 | 36.18 | 36.12 | -0.18 | -0.50% | 35.71 | 36.47 | 22230 | 8020.88 | 4.19% | 0.00 |
| 2025-08-28 | 37.18 | 36.30 | -0.51 | -1.39% | 34.60 | 37.37 | 37201 | 13388.72 | 7.02% | 0.00 |
| 2025-08-27 | 38.20 | 36.81 | -1.38 | -3.61% | 36.80 | 38.88 | 34193 | 12963.01 | 6.45% | 0.00 |
| 2025-08-26 | 37.92 | 38.19 | -0.01 | -0.03% | 37.71 | 38.58 | 26776 | 10264.24 | 5.05% | 0.00 |
| 2025-08-25 | 38.98 | 38.20 | -0.43 | -1.11% | 37.89 | 39.00 | 38071 | 14578.56 | 7.18% | 0.00 |
| 2025-08-22 | 38.38 | 38.63 | 0.55 | 1.44% | 38.11 | 38.90 | 32982 | 12691.88 | 6.22% | 0.00 |
| 2025-08-21 | 37.88 | 38.08 | 0.38 | 1.01% | 37.85 | 38.77 | 35745 | 13722.06 | 6.74% | 0.00 |
| 2025-08-20 | 38.29 | 37.70 | -0.63 | -1.64% | 37.30 | 38.29 | 23395 | 8805.83 | 4.41% | 0.00 |
| 2025-08-19 | 37.77 | 38.33 | 0.43 | 1.13% | 37.43 | 38.50 | 32491 | 12375.19 | 6.13% | 0.00 |
| 2025-08-18 | 37.50 | 37.90 | 0.51 | 1.36% | 37.32 | 38.33 | 32617 | 12378.75 | 6.15% | 0.00 |
| 2025-08-15 | 36.93 | 37.39 | 0.24 | 0.65% | 36.71 | 37.93 | 25565 | 9577.33 | 4.82% | 0.00 |
深证大盘股票行情在线 K线走势图
三维天地(301159)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
