三维天地(301159)股票行情 三维天地股票行情 301159股票行情_爱股网
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 |
|---|
| 2025-10-28 | 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 |
| 2025-08-14 | 37.87 | 37.15 | -0.55 | -1.46% | 37.11 | 38.70 | 29554 | 11139.58 | 5.57% | 0.00 |
| 2025-08-13 | 38.18 | 37.70 | -0.48 | -1.26% | 37.58 | 38.30 | 25414 | 9612.11 | 4.79% | 0.00 |
| 2025-08-12 | 38.69 | 38.18 | -0.43 | -1.11% | 37.62 | 38.80 | 22410 | 8541.29 | 4.23% | 0.00 |
| 2025-08-11 | 37.41 | 38.61 | 1.26 | 3.37% | 37.35 | 38.98 | 38761 | 14830.02 | 7.31% | 0.00 |
| 2025-08-08 | 38.55 | 37.35 | -1.61 | -4.13% | 37.15 | 38.61 | 36760 | 13793.32 | 6.93% | 0.00 |
| 2025-08-07 | 38.35 | 38.96 | 0.50 | 1.30% | 38.10 | 39.25 | 47299 | 18295.19 | 8.92% | 0.00 |
| 2025-08-06 | 38.30 | 38.46 | 0.23 | 0.60% | 37.81 | 38.70 | 34551 | 13261.39 | 6.52% | 0.00 |
| 2025-08-05 | 38.68 | 38.23 | -0.45 | -1.16% | 37.68 | 38.68 | 34740 | 13219.81 | 6.55% | 0.00 |
| 2025-08-04 | 37.30 | 38.68 | 1.03 | 2.74% | 37.02 | 38.75 | 43260 | 16494.71 | 8.16% | 4.00 |
| 2025-08-01 | 36.90 | 37.65 | 0.90 | 2.45% | 36.66 | 37.76 | 32704 | 12176.10 | 6.17% | 0.00 |
| 2025-07-31 | 36.66 | 36.75 | -0.17 | -0.46% | 36.61 | 37.78 | 30330 | 11276.54 | 5.72% | 0.00 |
| 2025-07-30 | 37.39 | 36.92 | -0.67 | -1.78% | 36.51 | 37.51 | 30573 | 11303.44 | 5.77% | 0.00 |
| 2025-07-29 | 38.41 | 37.59 | -0.62 | -1.62% | 37.21 | 38.41 | 32287 | 12122.35 | 6.09% | 0.00 |
| 2025-07-28 | 38.02 | 38.21 | -0.13 | -0.34% | 37.02 | 38.46 | 45171 | 17133.08 | 8.52% | 0.00 |
| 2025-07-25 | 37.99 | 38.34 | 0.46 | 1.21% | 37.42 | 39.00 | 52082 | 19828.93 | 9.82% | 0.00 |
| 2025-07-24 | 38.89 | 37.88 | -1.63 | -4.13% | 37.60 | 39.23 | 73082 | 27903.00 | 13.79% | 0.00 |
| 2025-07-23 | 38.23 | 39.51 | 0.91 | 2.36% | 37.34 | 40.40 | 84758 | 33220.02 | 15.99% | 3.00 |
| 2025-07-22 | 39.12 | 38.60 | -1.07 | -2.70% | 38.48 | 40.90 | 78674 | 30878.04 | 14.84% | 0.00 |
| 2025-07-21 | 37.30 | 39.67 | 2.73 | 7.39% | 37.30 | 40.95 | 96402 | 37798.24 | 18.18% | 5.00 |
| 2025-07-18 | 36.90 | 36.94 | 0.24 | 0.65% | 36.55 | 37.42 | 67637 | 25017.11 | 12.76% | 2.00 |
| 2025-07-17 | 37.04 | 36.70 | -0.20 | -0.54% | 36.38 | 37.33 | 67455 | 24778.04 | 12.72% | 1.00 |
| 2025-07-16 | 37.53 | 36.90 | -3.00 | -7.52% | 36.17 | 37.87 | 97021 | 35720.21 | 18.30% | 16.00 |
| 2025-07-15 | 38.63 | 39.90 | -0.46 | -1.14% | 37.29 | 41.40 | 129916 | 50484.82 | 24.51% | 0.00 |
| 2025-07-14 | 37.29 | 40.36 | 2.03 | 5.30% | 37.01 | 43.00 | 172136 | 68334.20 | 32.47% | 0.00 |
| 2025-07-11 | 33.00 | 38.33 | 5.33 | 16.15% | 32.69 | 39.60 | 136980 | 52075.29 | 25.84% | 3.00 |
| 2025-07-10 | 33.00 | 33.00 | -0.10 | -0.30% | 32.68 | 33.30 | 11351 | 3747.39 | 2.14% | 0.00 |
| 2025-07-09 | 33.06 | 33.10 | 0.04 | 0.12% | 32.92 | 33.38 | 14476 | 4803.77 | 2.73% | 0.00 |
| 2025-07-08 | 32.64 | 33.06 | 0.42 | 1.29% | 32.53 | 33.06 | 12514 | 4112.48 | 2.36% | 0.00 |
| 2025-07-07 | 32.07 | 32.64 | 0.24 | 0.74% | 32.07 | 32.79 | 12982 | 4224.96 | 2.45% | 0.00 |
| 2025-07-04 | 32.58 | 32.40 | -0.26 | -0.80% | 31.99 | 32.85 | 18483 | 5993.75 | 4.35% | 0.00 |
| 2025-07-03 | 33.00 | 32.66 | -0.22 | -0.67% | 32.60 | 33.38 | 13034 | 4277.71 | 3.07% | 0.00 |
| 2025-07-02 | 33.18 | 32.88 | -0.13 | -0.39% | 32.55 | 33.18 | 14389 | 4710.73 | 3.39% | 0.00 |
| 2025-07-01 | 33.58 | 33.01 | -0.54 | -1.61% | 32.69 | 33.97 | 19129 | 6325.92 | 4.50% | 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
