三一重能(688349)股票行情 三一重能股票行情 688349股票行情_爱股网
三一重能(688349)股票行情
三一重能(688349)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 |
|---|
| 2025-11-07 | 28.35 | 28.64 | 0.14 | 0.49% | 28.02 | 28.80 | 29451 | 8398.82 | 1.19% | 0.00 |
| 2025-11-06 | 28.01 | 28.50 | 0.49 | 1.75% | 27.91 | 28.99 | 42072 | 12008.91 | 1.70% | 0.00 |
| 2025-11-05 | 27.32 | 28.01 | 0.69 | 2.53% | 27.05 | 28.09 | 42658 | 11805.07 | 1.73% | 0.00 |
| 2025-11-04 | 27.05 | 27.32 | 0.28 | 1.04% | 26.98 | 27.88 | 51362 | 14109.50 | 2.08% | 0.00 |
| 2025-11-03 | 28.20 | 27.04 | -1.24 | -4.38% | 26.68 | 28.53 | 81474 | 22039.18 | 3.30% | 0.00 |
| 2025-10-31 | 27.70 | 28.28 | -1.50 | -5.04% | 27.35 | 28.98 | 123867 | 35061.76 | 5.01% | 0.00 |
| 2025-10-30 | 29.70 | 29.78 | 0.00 | 0.00% | 28.92 | 30.13 | 52748 | 15620.43 | 2.13% | 0.00 |
| 2025-10-29 | 29.29 | 29.78 | 0.43 | 1.47% | 28.73 | 29.90 | 35685 | 10466.40 | 1.44% | 0.00 |
| 2025-10-28 | 29.70 | 29.35 | -0.31 | -1.05% | 29.21 | 29.89 | 34209 | 10093.24 | 1.38% | 0.00 |
| 2025-10-27 | 29.71 | 29.66 | 0.17 | 0.58% | 29.24 | 30.05 | 42593 | 12632.66 | 1.72% | 0.00 |
| 2025-10-24 | 29.73 | 29.49 | -0.24 | -0.81% | 29.30 | 30.31 | 54895 | 16342.31 | 2.22% | 0.00 |
| 2025-10-23 | 29.19 | 29.73 | 0.23 | 0.78% | 28.51 | 29.92 | 41587 | 12185.23 | 1.68% | 0.00 |
| 2025-10-22 | 29.00 | 29.50 | 0.60 | 2.08% | 28.61 | 29.75 | 51733 | 15154.36 | 2.09% | 0.00 |
| 2025-10-21 | 28.43 | 28.90 | 0.38 | 1.33% | 28.43 | 29.49 | 44929 | 13050.96 | 1.82% | 0.00 |
| 2025-10-20 | 29.39 | 28.52 | -0.69 | -2.36% | 28.43 | 29.53 | 59810 | 17337.63 | 2.42% | 0.00 |
| 2025-10-17 | 30.17 | 29.21 | -1.11 | -3.66% | 28.90 | 30.31 | 56665 | 16646.43 | 2.29% | 0.00 |
| 2025-10-16 | 30.52 | 30.32 | -0.40 | -1.30% | 30.10 | 30.72 | 31094 | 9447.98 | 1.26% | 0.00 |
| 2025-10-15 | 30.77 | 30.72 | -0.19 | -0.61% | 30.35 | 31.29 | 50469 | 15489.73 | 2.04% | 0.00 |
| 2025-10-14 | 32.54 | 30.91 | -1.40 | -4.33% | 30.65 | 33.52 | 82783 | 26392.35 | 3.35% | 0.00 |
| 2025-10-13 | 31.03 | 32.31 | 0.21 | 0.65% | 31.03 | 32.73 | 66484 | 21288.81 | 2.69% | 0.00 |
| 2025-10-10 | 32.48 | 32.10 | -0.39 | -1.20% | 32.01 | 32.93 | 63360 | 20535.89 | 2.56% | 0.00 |
| 2025-10-09 | 30.59 | 32.49 | 2.10 | 6.91% | 29.73 | 33.00 | 105423 | 33373.09 | 4.26% | 0.00 |
| 2025-09-30 | 30.03 | 30.39 | 0.36 | 1.20% | 30.03 | 31.09 | 72262 | 22179.97 | 2.92% | 0.00 |
| 2025-09-29 | 30.55 | 30.03 | -0.83 | -2.69% | 29.85 | 30.92 | 74252 | 22460.64 | 3.00% | 0.00 |
| 2025-09-26 | 30.59 | 30.86 | 0.03 | 0.10% | 30.55 | 31.90 | 88821 | 27781.94 | 3.59% | 0.00 |
| 2025-09-25 | 30.68 | 30.83 | -0.02 | -0.06% | 30.20 | 31.36 | 64885 | 19956.46 | 2.62% | 0.00 |
| 2025-09-24 | 29.99 | 30.85 | 0.72 | 2.39% | 29.89 | 31.01 | 73679 | 22515.03 | 2.98% | 0.00 |
| 2025-09-23 | 29.76 | 30.13 | 0.34 | 1.14% | 28.73 | 30.35 | 74483 | 22071.57 | 3.01% | 0.00 |
| 2025-09-22 | 30.30 | 29.79 | -0.58 | -1.91% | 29.21 | 30.64 | 77199 | 22936.46 | 3.12% | 0.00 |
| 2025-09-19 | 29.15 | 30.37 | 1.86 | 6.52% | 29.15 | 32.19 | 140966 | 43475.62 | 5.70% | 0.00 |
| 2025-09-18 | 28.48 | 28.51 | -0.41 | -1.42% | 27.76 | 29.37 | 72033 | 20562.66 | 2.91% | 0.00 |
| 2025-09-17 | 28.03 | 28.92 | 0.89 | 3.18% | 27.60 | 29.35 | 53049 | 15212.36 | 2.15% | 0.00 |
| 2025-09-16 | 28.18 | 28.03 | -0.14 | -0.50% | 27.30 | 28.50 | 44530 | 12408.85 | 1.80% | 0.00 |
| 2025-09-15 | 28.03 | 28.17 | 0.12 | 0.43% | 27.86 | 28.65 | 49273 | 13916.13 | 1.99% | 0.00 |
| 2025-09-12 | 28.30 | 28.05 | -0.01 | -0.04% | 27.54 | 28.31 | 55909 | 15663.24 | 2.26% | 0.00 |
| 2025-09-11 | 28.23 | 28.06 | -0.21 | -0.74% | 27.81 | 28.33 | 64051 | 17958.13 | 2.59% | 0.00 |
| 2025-09-10 | 29.44 | 28.27 | -0.88 | -3.02% | 28.00 | 29.44 | 45393 | 12931.04 | 1.84% | 0.00 |
| 2025-09-09 | 29.56 | 29.15 | -0.60 | -2.02% | 28.90 | 29.90 | 35421 | 10395.92 | 1.43% | 0.00 |
| 2025-09-08 | 29.75 | 29.75 | 0.00 | 0.00% | 29.60 | 30.50 | 78228 | 23423.56 | 3.16% | 0.00 |
| 2025-09-05 | 28.11 | 29.75 | 1.57 | 5.57% | 28.11 | 30.18 | 84185 | 24880.82 | 3.59% | 0.00 |
| 2025-09-04 | 27.84 | 28.18 | 0.14 | 0.50% | 27.65 | 28.50 | 39816 | 11198.01 | 1.70% | 0.00 |
| 2025-09-03 | 28.05 | 28.04 | -0.01 | -0.04% | 27.61 | 28.54 | 25530 | 7144.58 | 1.09% | 0.00 |
| 2025-09-02 | 29.05 | 28.05 | -1.13 | -3.87% | 28.00 | 29.75 | 44263 | 12582.40 | 1.89% | 0.00 |
| 2025-09-01 | 29.00 | 29.18 | 0.74 | 2.60% | 28.94 | 30.18 | 72529 | 21461.94 | 3.09% | 0.00 |
| 2025-08-29 | 29.07 | 28.44 | -0.68 | -2.34% | 28.19 | 29.08 | 64036 | 18260.56 | 2.73% | 0.00 |
| 2025-08-28 | 28.51 | 29.12 | 0.61 | 2.14% | 27.57 | 29.21 | 60643 | 17219.52 | 2.59% | 2.00 |
| 2025-08-27 | 28.83 | 28.51 | -0.52 | -1.79% | 28.35 | 29.98 | 55058 | 16115.17 | 2.35% | 6.00 |
| 2025-08-26 | 28.66 | 29.03 | 0.15 | 0.52% | 28.30 | 29.44 | 47100 | 13640.11 | 2.01% | 0.00 |
| 2025-08-25 | 29.00 | 28.88 | 0.68 | 2.41% | 28.51 | 30.19 | 89080 | 26220.88 | 3.80% | 4.00 |
| 2025-08-22 | 28.11 | 28.20 | 0.09 | 0.32% | 27.75 | 28.60 | 41446 | 11636.55 | 1.77% | 0.00 |
| 2025-08-21 | 28.50 | 28.11 | -0.39 | -1.37% | 27.88 | 28.72 | 31565 | 8909.39 | 1.35% | 0.00 |
| 2025-08-20 | 27.51 | 28.50 | 0.97 | 3.52% | 27.39 | 28.93 | 50095 | 14132.52 | 2.14% | 0.00 |
| 2025-08-19 | 27.95 | 27.53 | -0.42 | -1.50% | 27.35 | 27.95 | 27397 | 7561.52 | 1.17% | 0.00 |
| 2025-08-18 | 28.19 | 27.95 | -0.11 | -0.39% | 27.64 | 28.20 | 40267 | 11222.96 | 1.72% | 0.00 |
| 2025-08-15 | 27.11 | 28.06 | 0.71 | 2.60% | 27.11 | 28.57 | 52323 | 14645.93 | 2.23% | 0.00 |
| 2025-08-14 | 27.76 | 27.35 | -0.42 | -1.51% | 26.78 | 27.76 | 38397 | 10445.19 | 1.64% | 0.00 |
| 2025-08-13 | 28.15 | 27.77 | -0.34 | -1.21% | 27.64 | 28.25 | 30548 | 8507.68 | 1.30% | 0.00 |
| 2025-08-12 | 27.50 | 28.11 | 0.25 | 0.90% | 27.35 | 28.39 | 52285 | 14651.21 | 2.23% | 0.00 |
| 2025-08-11 | 27.29 | 27.86 | 0.02 | 0.07% | 27.28 | 28.30 | 67268 | 18710.38 | 2.87% | 0.00 |
| 2025-08-08 | 25.07 | 27.84 | 2.77 | 11.05% | 25.07 | 28.80 | 136685 | 36898.89 | 5.83% | 0.00 |
| 2025-08-07 | 25.23 | 25.07 | -0.14 | -0.56% | 24.90 | 25.34 | 26014 | 6534.70 | 1.11% | 0.00 |
| 2025-08-06 | 25.29 | 25.21 | -0.02 | -0.08% | 25.09 | 25.30 | 17190 | 4333.15 | 0.73% | 0.00 |
| 2025-08-05 | 25.27 | 25.23 | 0.11 | 0.44% | 25.08 | 25.35 | 23242 | 5867.28 | 0.99% | 0.00 |
| 2025-08-04 | 25.45 | 25.12 | -0.41 | -1.61% | 25.08 | 25.58 | 23945 | 6039.54 | 1.02% | 0.00 |
| 2025-08-01 | 24.86 | 25.53 | 0.80 | 3.23% | 24.79 | 26.05 | 55948 | 14327.91 | 2.39% | 0.00 |
| 2025-07-31 | 25.00 | 24.73 | -0.37 | -1.47% | 24.69 | 25.09 | 31504 | 7842.48 | 1.34% | 0.00 |
| 2025-07-30 | 25.45 | 25.10 | -0.35 | -1.38% | 25.10 | 25.70 | 27427 | 6965.85 | 1.17% | 0.00 |
| 2025-07-29 | 25.44 | 25.45 | 0.01 | 0.04% | 25.01 | 25.50 | 31295 | 7912.97 | 1.33% | 0.00 |
| 2025-07-28 | 25.05 | 25.44 | 0.46 | 1.84% | 24.92 | 25.66 | 45191 | 11436.21 | 1.93% | 0.00 |
| 2025-07-25 | 25.40 | 24.98 | -0.32 | -1.26% | 24.95 | 25.70 | 37087 | 9355.48 | 1.58% | 0.00 |
| 2025-07-24 | 24.48 | 25.30 | 0.83 | 3.39% | 24.36 | 25.67 | 55776 | 13986.25 | 2.38% | 0.00 |
| 2025-07-23 | 24.90 | 24.47 | -0.31 | -1.25% | 24.38 | 25.02 | 43446 | 10713.82 | 1.85% | 5.00 |
| 2025-07-22 | 24.38 | 24.78 | 0.42 | 1.72% | 24.22 | 24.86 | 53045 | 13018.90 | 2.26% | 0.00 |
| 2025-07-21 | 23.98 | 24.36 | 0.29 | 1.20% | 23.98 | 24.37 | 27587 | 6690.14 | 1.18% | 0.00 |
| 2025-07-18 | 24.29 | 24.07 | -0.14 | -0.58% | 23.90 | 24.42 | 29092 | 6996.13 | 1.24% | 0.00 |
| 2025-07-17 | 24.11 | 24.21 | 0.24 | 1.00% | 23.88 | 24.29 | 22864 | 5526.67 | 0.97% | 0.00 |
| 2025-07-16 | 23.99 | 23.97 | 0.04 | 0.17% | 23.81 | 24.10 | 12107 | 2904.89 | 0.52% | 0.00 |
| 2025-07-15 | 24.21 | 23.93 | -0.39 | -1.60% | 23.86 | 24.38 | 18596 | 4469.56 | 0.79% | 0.00 |
| 2025-07-14 | 24.34 | 24.32 | 0.00 | 0.00% | 24.25 | 24.58 | 18411 | 4487.23 | 0.78% | 0.00 |
| 2025-07-11 | 24.45 | 24.32 | -0.15 | -0.61% | 24.21 | 24.45 | 19195 | 4665.44 | 0.82% | 0.00 |
上证大盘股票行情在线 K线走势图
三一重能(688349)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
