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 |
|---|
| 2025-12-12 | 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 |
| 2025-11-24 | 19.35 | 19.63 | 0.45 | 2.35% | 19.30 | 19.75 | 24635 | 4812.26 | 1.22% | 0.00 |
| 2025-11-21 | 19.81 | 19.18 | -0.72 | -3.62% | 19.16 | 20.03 | 26684 | 5195.58 | 1.32% | 0.00 |
| 2025-11-20 | 20.05 | 19.90 | -0.08 | -0.40% | 19.79 | 20.25 | 20251 | 4042.17 | 1.00% | 0.00 |
| 2025-11-19 | 20.29 | 19.98 | -0.35 | -1.72% | 19.83 | 20.44 | 25801 | 5170.72 | 1.28% | 0.00 |
| 2025-11-18 | 20.82 | 20.33 | -0.49 | -2.35% | 20.23 | 20.82 | 25904 | 5287.28 | 1.28% | 0.00 |
| 2025-11-17 | 20.78 | 20.82 | 0.08 | 0.39% | 20.67 | 20.94 | 21461 | 4461.59 | 1.06% | 0.00 |
| 2025-11-14 | 20.73 | 20.74 | -0.13 | -0.62% | 20.56 | 21.07 | 22755 | 4755.76 | 1.13% | 0.00 |
| 2025-11-13 | 20.88 | 20.87 | -0.01 | -0.05% | 20.76 | 21.22 | 31986 | 6709.70 | 1.59% | 0.00 |
| 2025-11-12 | 21.18 | 20.88 | -0.20 | -0.95% | 20.70 | 21.25 | 29657 | 6217.12 | 1.47% | 0.00 |
| 2025-11-11 | 21.40 | 21.08 | -0.26 | -1.22% | 21.03 | 21.48 | 29326 | 6231.10 | 1.45% | 0.00 |
| 2025-11-10 | 21.32 | 21.34 | 0.02 | 0.09% | 21.24 | 21.44 | 26327 | 5617.16 | 1.30% | 0.00 |
| 2025-11-07 | 21.41 | 21.32 | -0.09 | -0.42% | 21.16 | 21.46 | 26227 | 5583.52 | 1.30% | 0.00 |
| 2025-11-06 | 21.43 | 21.41 | 0.08 | 0.38% | 21.15 | 21.44 | 26621 | 5671.75 | 1.32% | 0.00 |
| 2025-11-05 | 21.20 | 21.33 | -0.07 | -0.33% | 21.17 | 21.50 | 34127 | 7291.65 | 1.69% | 0.00 |
| 2025-11-04 | 21.58 | 21.40 | -0.21 | -0.97% | 21.25 | 21.79 | 35612 | 7652.31 | 1.77% | 0.00 |
| 2025-11-03 | 21.25 | 21.61 | 0.43 | 2.03% | 21.02 | 21.66 | 54151 | 11595.75 | 2.68% | 0.00 |
| 2025-10-31 | 20.81 | 21.18 | 0.38 | 1.83% | 20.72 | 21.30 | 49488 | 10454.87 | 2.45% | 0.00 |
| 2025-10-30 | 21.39 | 20.80 | -0.59 | -2.76% | 20.77 | 21.39 | 49347 | 10356.16 | 2.45% | 0.00 |
| 2025-10-29 | 21.40 | 21.39 | -0.06 | -0.28% | 21.20 | 21.53 | 42566 | 9075.67 | 2.11% | 8.00 |
| 2025-10-28 | 21.83 | 21.45 | -0.40 | -1.83% | 21.32 | 21.97 | 63670 | 13699.49 | 3.16% | 0.00 |
| 2025-10-27 | 22.03 | 21.85 | -0.31 | -1.40% | 21.71 | 22.25 | 114916 | 25157.04 | 5.70% | 10.00 |
| 2025-10-24 | 21.90 | 22.16 | 1.36 | 6.54% | 21.70 | 23.91 | 222265 | 50576.50 | 11.02% | 5.00 |
| 2025-10-23 | 20.70 | 20.80 | 0.04 | 0.19% | 20.25 | 20.82 | 34134 | 6997.88 | 1.69% | 0.00 |
| 2025-10-22 | 21.00 | 20.76 | -0.42 | -1.98% | 20.72 | 21.19 | 37565 | 7858.47 | 1.86% | 0.00 |
| 2025-10-21 | 21.23 | 21.18 | 0.02 | 0.09% | 20.83 | 21.24 | 49492 | 10429.58 | 2.45% | 1.00 |
| 2025-10-20 | 20.80 | 21.16 | 0.52 | 2.52% | 20.73 | 21.62 | 73792 | 15647.96 | 3.66% | 0.00 |
| 2025-10-17 | 21.31 | 20.64 | -0.86 | -4.00% | 20.58 | 21.32 | 80095 | 16751.41 | 3.97% | 0.00 |
| 2025-10-16 | 19.91 | 21.50 | 1.48 | 7.39% | 19.88 | 21.98 | 164578 | 34881.34 | 8.16% | 0.00 |
| 2025-10-15 | 19.63 | 20.02 | 0.41 | 2.09% | 19.48 | 20.05 | 27616 | 5478.51 | 1.37% | 0.00 |
| 2025-10-14 | 20.13 | 19.61 | -0.47 | -2.34% | 19.50 | 20.24 | 32780 | 6522.75 | 1.62% | 0.00 |
| 2025-10-13 | 19.20 | 20.08 | -0.17 | -0.84% | 19.15 | 20.08 | 28558 | 5658.18 | 1.42% | 0.00 |
| 2025-10-10 | 20.21 | 20.25 | 0.08 | 0.40% | 20.00 | 20.32 | 27727 | 5597.86 | 1.37% | 0.00 |
| 2025-10-09 | 20.20 | 20.17 | 0.04 | 0.20% | 20.06 | 20.38 | 28502 | 5761.81 | 1.41% | 0.00 |
| 2025-09-30 | 20.28 | 20.13 | 0.01 | 0.05% | 20.10 | 20.29 | 21759 | 4389.46 | 1.08% | 0.00 |
| 2025-09-29 | 20.10 | 20.12 | 0.02 | 0.10% | 19.90 | 20.23 | 22886 | 4598.73 | 1.13% | 0.00 |
| 2025-09-26 | 20.29 | 20.10 | -0.34 | -1.66% | 20.09 | 20.44 | 26209 | 5302.36 | 1.30% | 0.00 |
| 2025-09-25 | 20.53 | 20.44 | -0.15 | -0.73% | 20.40 | 20.88 | 40754 | 8405.52 | 2.02% | 0.00 |
| 2025-09-24 | 20.30 | 20.59 | 0.29 | 1.43% | 20.10 | 20.63 | 30973 | 6350.65 | 1.54% | 0.00 |
| 2025-09-23 | 20.78 | 20.30 | -0.47 | -2.26% | 19.91 | 20.78 | 45928 | 9286.06 | 2.28% | 0.00 |
| 2025-09-22 | 20.63 | 20.77 | 0.12 | 0.58% | 20.54 | 20.91 | 33659 | 6984.93 | 1.67% | 0.00 |
| 2025-09-19 | 20.85 | 20.65 | -0.18 | -0.86% | 20.48 | 21.03 | 36837 | 7608.79 | 1.83% | 0.00 |
| 2025-09-18 | 21.59 | 20.83 | -0.72 | -3.34% | 20.72 | 21.59 | 60524 | 12829.45 | 3.00% | 0.00 |
| 2025-09-17 | 21.66 | 21.55 | -0.23 | -1.06% | 21.50 | 21.90 | 42424 | 9194.46 | 2.10% | 0.00 |
| 2025-09-16 | 21.55 | 21.78 | 0.33 | 1.54% | 21.35 | 21.81 | 37891 | 8178.19 | 1.88% | 0.00 |
| 2025-09-15 | 22.13 | 21.45 | -0.77 | -3.47% | 21.39 | 22.14 | 59558 | 12839.88 | 2.95% | 0.00 |
| 2025-09-12 | 21.73 | 22.22 | 0.63 | 2.92% | 21.67 | 22.82 | 130040 | 29206.76 | 6.45% | 0.00 |
| 2025-09-11 | 21.16 | 21.59 | 0.52 | 2.47% | 20.82 | 21.60 | 55295 | 11750.85 | 2.74% | 0.00 |
| 2025-09-10 | 21.01 | 21.07 | 0.12 | 0.57% | 20.76 | 21.11 | 24795 | 5215.09 | 1.23% | 0.00 |
| 2025-09-09 | 21.62 | 20.95 | -0.58 | -2.69% | 20.85 | 21.62 | 40322 | 8528.83 | 2.00% | 0.00 |
| 2025-09-08 | 21.30 | 21.53 | 0.23 | 1.08% | 21.25 | 21.57 | 33492 | 7191.81 | 1.66% | 0.00 |
| 2025-09-05 | 20.85 | 21.30 | 0.46 | 2.21% | 20.73 | 21.46 | 44144 | 9322.85 | 2.19% | 0.00 |
| 2025-09-04 | 20.78 | 20.84 | 0.01 | 0.05% | 20.49 | 21.07 | 38407 | 8008.27 | 1.90% | 0.00 |
| 2025-09-03 | 21.36 | 20.83 | -0.49 | -2.30% | 20.65 | 21.43 | 40887 | 8589.51 | 2.03% | 0.00 |
| 2025-09-02 | 21.94 | 21.32 | -0.58 | -2.65% | 21.00 | 22.06 | 61987 | 13240.60 | 3.07% | 0.00 |
| 2025-09-01 | 21.65 | 21.90 | 0.28 | 1.30% | 21.59 | 22.06 | 54653 | 11957.22 | 2.71% | 5.00 |
| 2025-08-29 | 21.69 | 21.62 | -0.11 | -0.51% | 21.40 | 21.88 | 52627 | 11408.59 | 2.61% | 0.00 |
| 2025-08-28 | 21.35 | 21.73 | 0.14 | 0.65% | 20.58 | 21.77 | 96223 | 20374.33 | 4.77% | 2.00 |
| 2025-08-27 | 22.47 | 21.59 | -0.78 | -3.49% | 21.59 | 22.48 | 105466 | 23229.16 | 5.23% | 0.00 |
| 2025-08-26 | 22.37 | 22.37 | 0.06 | 0.27% | 22.15 | 22.57 | 84887 | 18942.88 | 4.21% | 0.00 |
| 2025-08-25 | 22.38 | 22.31 | -0.07 | -0.31% | 22.16 | 22.69 | 95932 | 21511.25 | 4.75% | 0.00 |
| 2025-08-22 | 22.64 | 22.38 | -0.17 | -0.75% | 22.18 | 22.66 | 84852 | 18954.04 | 4.21% | 0.00 |
| 2025-08-21 | 22.78 | 22.55 | -0.12 | -0.53% | 22.42 | 22.99 | 79280 | 18046.36 | 3.93% | 0.00 |
| 2025-08-20 | 22.94 | 22.67 | -0.69 | -2.95% | 22.38 | 22.96 | 134349 | 30389.32 | 6.66% | 6.00 |
| 2025-08-19 | 25.58 | 23.36 | -2.71 | -10.40% | 23.28 | 25.77 | 230606 | 54480.33 | 12.79% | 0.00 |
| 2025-08-18 | 25.12 | 26.07 | 1.05 | 4.20% | 24.78 | 26.26 | 98205 | 25018.47 | 5.45% | 0.00 |
| 2025-08-15 | 23.98 | 25.02 | 1.00 | 4.16% | 23.92 | 25.15 | 80191 | 19927.39 | 4.45% | 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
深市涨幅前二十
创业板涨幅前二十
