三德科技(300515)股票行情
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 |
|---|
| 2025-03-28 | 16.68 | 16.48 | -0.30 | -1.79% | 16.43 | 17.00 | 50053 | 8368.88 | 2.72% | 0.00 |
| 2025-03-27 | 17.01 | 16.78 | -0.23 | -1.35% | 16.55 | 17.08 | 50217 | 8457.01 | 2.73% | 0.00 |
| 2025-03-26 | 16.70 | 17.01 | 0.34 | 2.04% | 16.45 | 17.15 | 68885 | 11682.21 | 3.75% | 3.00 |
| 2025-03-25 | 16.57 | 16.67 | 0.15 | 0.91% | 16.29 | 16.83 | 72640 | 12066.62 | 3.95% | 0.00 |
| 2025-03-24 | 17.06 | 16.52 | -0.57 | -3.34% | 16.00 | 17.16 | 82302 | 13608.47 | 4.48% | 0.00 |
| 2025-03-21 | 17.46 | 17.09 | -0.56 | -3.17% | 17.02 | 17.58 | 83620 | 14421.25 | 4.55% | 0.00 |
| 2025-03-20 | 17.75 | 17.65 | -0.15 | -0.84% | 17.54 | 17.96 | 71461 | 12684.41 | 3.89% | 0.00 |
| 2025-03-19 | 17.88 | 17.80 | -0.28 | -1.55% | 17.70 | 18.20 | 87790 | 15722.91 | 4.78% | 0.00 |
| 2025-03-18 | 17.64 | 18.08 | 0.28 | 1.57% | 17.56 | 18.19 | 112843 | 20149.27 | 6.14% | 1.00 |
| 2025-03-17 | 18.00 | 17.80 | -0.05 | -0.28% | 17.65 | 18.28 | 113660 | 20367.96 | 6.18% | 3.00 |
| 2025-03-14 | 17.70 | 17.85 | 0.00 | 0.00% | 17.21 | 17.98 | 130503 | 23072.72 | 7.10% | 3.00 |
| 2025-03-13 | 18.00 | 17.85 | -0.22 | -1.22% | 17.53 | 18.30 | 146896 | 26187.04 | 7.99% | 1.00 |
| 2025-03-12 | 18.47 | 18.07 | -0.40 | -2.17% | 17.79 | 18.58 | 201224 | 36535.53 | 10.95% | 0.00 |
| 2025-03-11 | 17.59 | 18.47 | 0.34 | 1.88% | 17.50 | 18.96 | 259399 | 47665.08 | 14.11% | 0.00 |
| 2025-03-10 | 19.82 | 18.13 | -2.07 | -10.25% | 17.88 | 19.82 | 368153 | 67862.30 | 20.03% | 0.00 |
| 2025-03-07 | 17.74 | 20.20 | 3.37 | 20.02% | 17.74 | 20.20 | 238463 | 46695.62 | 12.97% | 25.00 |
| 2025-03-06 | 15.66 | 16.83 | 1.29 | 8.30% | 15.65 | 17.17 | 221165 | 36761.99 | 12.03% | 0.00 |
| 2025-03-05 | 15.12 | 15.54 | 0.38 | 2.51% | 15.07 | 15.57 | 69259 | 10597.82 | 3.77% | 7.00 |
| 2025-03-04 | 14.80 | 15.16 | 0.36 | 2.43% | 14.68 | 15.22 | 52783 | 7960.10 | 2.87% | 0.00 |
| 2025-03-03 | 14.99 | 14.80 | 0.02 | 0.14% | 14.67 | 15.16 | 57176 | 8534.59 | 3.11% | 0.00 |
| 2025-02-28 | 15.52 | 14.78 | -0.85 | -5.44% | 14.75 | 15.60 | 80961 | 12227.94 | 4.41% | 0.00 |
| 2025-02-27 | 15.83 | 15.63 | -0.20 | -1.26% | 15.25 | 15.99 | 98957 | 15429.64 | 5.38% | 0.00 |
| 2025-02-26 | 15.88 | 15.83 | -0.07 | -0.44% | 15.70 | 16.17 | 106944 | 17002.81 | 5.82% | 0.00 |
| 2025-02-25 | 16.01 | 15.90 | -0.36 | -2.21% | 15.76 | 16.09 | 103403 | 16441.86 | 5.63% | 0.00 |
| 2025-02-24 | 15.99 | 16.26 | 0.30 | 1.88% | 15.70 | 16.34 | 146875 | 23591.67 | 7.99% | 0.00 |
| 2025-02-21 | 15.82 | 15.96 | 0.16 | 1.01% | 15.45 | 15.99 | 137976 | 21794.85 | 7.51% | 0.00 |
| 2025-02-20 | 15.63 | 15.80 | 0.13 | 0.83% | 15.54 | 15.94 | 129340 | 20367.63 | 7.04% | 5.00 |
| 2025-02-19 | 14.90 | 15.67 | 0.65 | 4.33% | 14.89 | 15.67 | 140251 | 21676.89 | 7.63% | 5.00 |
| 2025-02-18 | 15.88 | 15.02 | -0.86 | -5.42% | 14.92 | 15.88 | 144011 | 22119.56 | 7.84% | 0.00 |
| 2025-02-17 | 15.06 | 15.88 | 0.79 | 5.24% | 15.00 | 15.88 | 187795 | 29183.08 | 10.22% | 5.00 |
| 2025-02-14 | 15.28 | 15.09 | -0.27 | -1.76% | 15.03 | 15.42 | 118735 | 17994.17 | 6.46% | 1.00 |
| 2025-02-13 | 15.30 | 15.36 | 0.08 | 0.52% | 15.13 | 15.87 | 196845 | 30602.36 | 10.71% | 13.00 |
| 2025-02-12 | 15.23 | 15.28 | -0.07 | -0.46% | 15.15 | 15.40 | 109598 | 16711.35 | 5.96% | 0.00 |
| 2025-02-11 | 15.35 | 15.35 | -0.04 | -0.26% | 15.09 | 15.54 | 134034 | 20535.62 | 7.29% | 13.00 |
| 2025-02-10 | 15.21 | 15.39 | 0.03 | 0.20% | 15.10 | 15.39 | 125386 | 19153.47 | 6.82% | 24.00 |
| 2025-02-07 | 15.50 | 15.36 | -0.22 | -1.41% | 15.11 | 15.60 | 196750 | 30316.20 | 10.71% | 0.00 |
| 2025-02-06 | 15.15 | 15.58 | 0.57 | 3.80% | 15.07 | 15.66 | 204446 | 31436.83 | 11.12% | 7.00 |
| 2025-02-05 | 14.80 | 15.01 | 0.33 | 2.25% | 14.48 | 15.20 | 180425 | 26845.71 | 9.82% | 0.00 |
| 2025-01-27 | 15.09 | 14.68 | -0.54 | -3.55% | 14.58 | 15.28 | 149679 | 22153.12 | 8.14% | 21.00 |
| 2025-01-24 | 14.94 | 15.22 | 0.30 | 2.01% | 14.69 | 15.40 | 242278 | 36405.89 | 13.18% | 11.00 |
| 2025-01-23 | 16.11 | 14.92 | -1.08 | -6.75% | 14.81 | 16.54 | 327729 | 51330.26 | 17.83% | 8.00 |
| 2025-01-22 | 16.56 | 16.00 | -2.44 | -13.23% | 16.00 | 17.24 | 340093 | 56614.52 | 18.50% | 191.00 |
| 2025-01-21 | 18.72 | 18.44 | 0.70 | 3.95% | 16.84 | 19.84 | 519022 | 95646.82 | 28.24% | 5.00 |
| 2025-01-20 | 16.26 | 17.74 | 2.96 | 20.03% | 16.01 | 17.74 | 421522 | 72486.12 | 22.94% | 5.00 |
| 2025-01-17 | 14.78 | 14.78 | 2.46 | 19.97% | 14.78 | 14.78 | 60047 | 8874.95 | 3.27% | 2.00 |
| 2025-01-16 | 12.44 | 12.32 | -0.12 | -0.96% | 12.20 | 12.64 | 43105 | 5323.25 | 2.35% | 0.00 |
| 2025-01-15 | 12.28 | 12.44 | 0.13 | 1.06% | 12.11 | 12.67 | 74777 | 9243.33 | 4.07% | 0.00 |
| 2025-01-14 | 11.66 | 12.31 | 0.82 | 7.14% | 11.52 | 12.44 | 89351 | 10860.09 | 4.86% | 0.00 |
| 2025-01-13 | 10.99 | 11.49 | 0.35 | 3.14% | 10.76 | 12.24 | 75251 | 8599.83 | 4.09% | 0.00 |
| 2025-01-10 | 11.30 | 11.14 | -0.20 | -1.76% | 11.11 | 11.68 | 28689 | 3270.00 | 1.56% | 0.00 |
| 2025-01-09 | 11.11 | 11.34 | 0.15 | 1.34% | 11.08 | 11.50 | 27199 | 3091.43 | 1.48% | 0.00 |
| 2025-01-08 | 11.25 | 11.19 | -0.13 | -1.15% | 10.71 | 11.38 | 36035 | 3989.36 | 1.96% | 0.00 |
| 2025-01-07 | 10.87 | 11.32 | 0.52 | 4.81% | 10.71 | 11.33 | 39949 | 4444.97 | 2.17% | 0.00 |
| 2025-01-06 | 10.94 | 10.80 | -0.18 | -1.64% | 10.43 | 11.10 | 47640 | 5153.21 | 2.59% | 0.00 |
| 2025-01-03 | 11.50 | 10.98 | -0.51 | -4.44% | 10.96 | 11.69 | 38969 | 4396.99 | 2.12% | 0.00 |
| 2025-01-02 | 11.91 | 11.49 | -0.42 | -3.53% | 11.35 | 11.99 | 35753 | 4182.96 | 1.95% | 0.00 |
| 2024-12-31 | 12.35 | 11.91 | -0.36 | -2.93% | 11.83 | 12.44 | 35971 | 4343.59 | 1.96% | 0.00 |
| 2024-12-30 | 12.31 | 12.27 | -0.18 | -1.45% | 11.95 | 12.45 | 36709 | 4493.46 | 2.00% | 0.00 |
| 2024-12-27 | 12.35 | 12.45 | 0.18 | 1.47% | 12.26 | 12.67 | 24133 | 3017.84 | 1.31% | 0.00 |
| 2024-12-26 | 12.02 | 12.27 | 0.25 | 2.08% | 11.92 | 12.35 | 25375 | 3106.25 | 1.38% | 0.00 |
| 2024-12-25 | 12.44 | 12.02 | -0.45 | -3.61% | 11.75 | 12.54 | 38949 | 4685.89 | 2.12% | 0.00 |
| 2024-12-24 | 12.41 | 12.47 | 0.17 | 1.38% | 12.16 | 12.68 | 35879 | 4461.17 | 1.95% | 5.00 |
| 2024-12-23 | 12.96 | 12.30 | -0.70 | -5.38% | 12.21 | 13.10 | 47057 | 5909.30 | 2.56% | 0.00 |
| 2024-12-20 | 12.76 | 13.00 | 0.30 | 2.36% | 12.60 | 13.16 | 40349 | 5229.95 | 2.20% | 0.00 |
| 2024-12-19 | 12.46 | 12.70 | 0.22 | 1.76% | 12.26 | 12.76 | 37373 | 4716.23 | 2.03% | 0.00 |
| 2024-12-18 | 12.38 | 12.48 | 0.13 | 1.05% | 12.01 | 12.67 | 26419 | 3281.77 | 1.44% | 0.00 |
| 2024-12-17 | 13.04 | 12.35 | -0.62 | -4.78% | 12.25 | 13.04 | 32281 | 4063.63 | 1.76% | 0.00 |
| 2024-12-16 | 13.01 | 12.97 | -0.06 | -0.46% | 12.86 | 13.18 | 30692 | 3995.65 | 1.67% | 0.00 |
| 2024-12-13 | 13.19 | 13.03 | -0.15 | -1.14% | 13.01 | 13.30 | 36519 | 4788.30 | 1.99% | 0.00 |
| 2024-12-12 | 13.25 | 13.18 | -0.16 | -1.20% | 13.01 | 13.32 | 38130 | 5006.20 | 2.07% | 0.00 |
| 2024-12-11 | 12.88 | 13.34 | 0.36 | 2.77% | 12.78 | 13.42 | 64738 | 8493.07 | 3.52% | 0.00 |
| 2024-12-10 | 13.20 | 12.98 | 0.10 | 0.78% | 12.92 | 13.62 | 81300 | 10679.77 | 4.42% | 0.00 |
| 2024-12-09 | 12.64 | 12.88 | 0.22 | 1.74% | 12.57 | 13.22 | 67548 | 8650.22 | 3.68% | 0.00 |
| 2024-12-06 | 12.69 | 12.66 | 0.05 | 0.40% | 12.41 | 12.75 | 42322 | 5319.03 | 2.30% | 0.00 |
| 2024-12-05 | 12.38 | 12.61 | 0.30 | 2.44% | 12.31 | 12.66 | 28087 | 3522.83 | 1.53% | 0.00 |
| 2024-12-04 | 12.52 | 12.31 | -0.25 | -1.99% | 12.22 | 12.58 | 27377 | 3400.16 | 1.49% | 0.00 |
| 2024-12-03 | 12.54 | 12.56 | 0.02 | 0.16% | 12.39 | 12.65 | 31214 | 3911.95 | 1.70% | 0.00 |
| 2024-12-02 | 12.40 | 12.54 | 0.24 | 1.95% | 12.26 | 12.57 | 37825 | 4724.17 | 2.06% | 0.00 |
| 2024-11-29 | 11.93 | 12.30 | 0.25 | 2.07% | 11.93 | 12.40 | 27476 | 3355.80 | 1.49% | 0.00 |
| 2024-11-28 | 12.05 | 12.05 | -0.04 | -0.33% | 12.01 | 12.29 | 24682 | 2997.85 | 1.34% | 0.00 |
深证大盘股票行情在线 K线走势图
