三态股份(301558)股票行情
三态股份(301558)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 | 8.29 | 8.15 | -0.10 | -1.21% | 8.15 | 8.33 | 111270 | 9130.69 | 5.07% | 0.00 |
| 2025-12-11 | 8.54 | 8.25 | -0.29 | -3.40% | 8.25 | 8.56 | 115724 | 9650.77 | 5.28% | 0.00 |
| 2025-12-10 | 8.65 | 8.54 | -0.14 | -1.61% | 8.47 | 8.73 | 99263 | 8502.51 | 4.53% | 0.00 |
| 2025-12-09 | 8.70 | 8.68 | -0.03 | -0.34% | 8.66 | 8.83 | 75019 | 6552.84 | 3.42% | 0.00 |
| 2025-12-08 | 8.59 | 8.71 | 0.12 | 1.40% | 8.58 | 8.78 | 87766 | 7644.12 | 4.00% | 0.00 |
| 2025-12-05 | 8.62 | 8.59 | 0.04 | 0.47% | 8.46 | 8.64 | 84057 | 7189.46 | 3.83% | 0.00 |
| 2025-12-04 | 8.84 | 8.55 | -0.36 | -4.04% | 8.51 | 8.88 | 131591 | 11347.48 | 6.00% | 1.00 |
| 2025-12-03 | 9.20 | 8.91 | -0.28 | -3.05% | 8.79 | 9.20 | 162406 | 14472.46 | 7.41% | 0.00 |
| 2025-12-02 | 9.16 | 9.19 | 0.00 | 0.00% | 9.08 | 9.23 | 112859 | 10332.89 | 5.15% | 1.00 |
| 2025-12-01 | 9.13 | 9.19 | 0.03 | 0.33% | 9.09 | 9.24 | 115043 | 10559.13 | 5.25% | 0.00 |
| 2025-11-28 | 9.29 | 9.16 | -0.14 | -1.51% | 9.04 | 9.29 | 146065 | 13319.92 | 6.66% | 0.00 |
| 2025-11-27 | 9.34 | 9.30 | -0.09 | -0.96% | 9.21 | 9.38 | 134844 | 12539.80 | 6.15% | 0.00 |
| 2025-11-26 | 9.28 | 9.39 | 0.08 | 0.86% | 9.25 | 9.65 | 220238 | 20750.75 | 10.04% | 0.00 |
| 2025-11-25 | 9.30 | 9.31 | 0.06 | 0.65% | 9.26 | 9.46 | 210713 | 19695.99 | 9.61% | 0.00 |
| 2025-11-24 | 8.83 | 9.25 | 0.49 | 5.59% | 8.79 | 9.30 | 238505 | 21707.43 | 10.88% | 60.00 |
| 2025-11-21 | 8.96 | 8.76 | -0.29 | -3.20% | 8.69 | 9.14 | 142617 | 12650.70 | 6.50% | 0.00 |
| 2025-11-20 | 9.15 | 9.05 | -0.07 | -0.77% | 8.94 | 9.16 | 125023 | 11325.38 | 5.70% | 0.00 |
| 2025-11-19 | 9.24 | 9.12 | -0.16 | -1.72% | 9.06 | 9.27 | 155316 | 14227.78 | 7.08% | 0.00 |
| 2025-11-18 | 9.12 | 9.28 | 0.14 | 1.53% | 9.05 | 9.35 | 207789 | 19228.04 | 9.48% | 11.00 |
| 2025-11-17 | 9.04 | 9.14 | 0.07 | 0.77% | 8.98 | 9.17 | 110364 | 10038.34 | 5.03% | 0.00 |
| 2025-11-14 | 9.13 | 9.07 | -0.06 | -0.66% | 9.04 | 9.26 | 189121 | 17320.95 | 8.62% | 0.00 |
| 2025-11-13 | 8.86 | 9.13 | 0.25 | 2.82% | 8.79 | 9.18 | 150102 | 13488.52 | 6.85% | 3.00 |
| 2025-11-12 | 8.94 | 8.88 | -0.07 | -0.78% | 8.83 | 9.00 | 60621 | 5386.78 | 2.76% | 0.00 |
| 2025-11-11 | 8.88 | 8.95 | 0.07 | 0.79% | 8.85 | 8.97 | 66508 | 5935.20 | 3.03% | 5.00 |
| 2025-11-10 | 8.83 | 8.88 | 0.07 | 0.79% | 8.77 | 8.90 | 57430 | 5089.89 | 2.62% | 0.00 |
| 2025-11-07 | 8.85 | 8.81 | -0.07 | -0.79% | 8.80 | 8.89 | 66408 | 5866.71 | 3.03% | 0.00 |
| 2025-11-06 | 8.98 | 8.88 | -0.11 | -1.22% | 8.88 | 9.05 | 75464 | 6727.52 | 3.44% | 52.00 |
| 2025-11-05 | 8.91 | 8.99 | 0.01 | 0.11% | 8.89 | 9.05 | 84881 | 7641.01 | 3.87% | 0.00 |
| 2025-11-04 | 9.04 | 8.98 | -0.06 | -0.66% | 8.92 | 9.06 | 84385 | 7585.02 | 3.85% | 0.00 |
| 2025-11-03 | 9.07 | 9.04 | 0.01 | 0.11% | 8.97 | 9.09 | 96822 | 8731.95 | 4.42% | 0.00 |
| 2025-10-31 | 8.89 | 9.03 | 0.18 | 2.03% | 8.81 | 9.08 | 121737 | 10960.03 | 5.55% | 0.00 |
| 2025-10-30 | 8.96 | 8.85 | -0.18 | -1.99% | 8.80 | 8.98 | 129837 | 11558.98 | 5.92% | 108.00 |
| 2025-10-29 | 8.88 | 9.03 | 0.12 | 1.35% | 8.74 | 9.23 | 174622 | 15636.92 | 7.96% | 2.00 |
| 2025-10-28 | 8.78 | 8.91 | 0.11 | 1.25% | 8.71 | 8.92 | 112463 | 9969.02 | 5.13% | 32.00 |
| 2025-10-27 | 8.75 | 8.80 | 0.10 | 1.15% | 8.69 | 8.83 | 100138 | 8785.44 | 4.57% | 58.00 |
| 2025-10-24 | 8.68 | 8.70 | 0.02 | 0.23% | 8.64 | 8.82 | 95392 | 8326.97 | 4.35% | 0.00 |
| 2025-10-23 | 8.56 | 8.68 | 0.07 | 0.81% | 8.53 | 8.70 | 64233 | 5518.10 | 2.93% | 0.00 |
| 2025-10-22 | 8.56 | 8.61 | 0.02 | 0.23% | 8.54 | 8.70 | 63920 | 5516.61 | 2.91% | 0.00 |
| 2025-10-21 | 8.42 | 8.59 | 0.17 | 2.02% | 8.38 | 8.63 | 71828 | 6132.70 | 3.28% | 0.00 |
| 2025-10-20 | 8.43 | 8.42 | 0.08 | 0.96% | 8.38 | 8.47 | 50828 | 4279.89 | 2.32% | 0.00 |
| 2025-10-17 | 8.50 | 8.34 | -0.18 | -2.11% | 8.34 | 8.60 | 79384 | 6709.39 | 3.62% | 0.00 |
| 2025-10-16 | 8.70 | 8.52 | -0.20 | -2.29% | 8.50 | 8.72 | 76798 | 6583.75 | 3.50% | 11.00 |
| 2025-10-15 | 8.48 | 8.72 | 0.22 | 2.59% | 8.46 | 8.73 | 88910 | 7675.03 | 4.05% | 0.00 |
| 2025-10-14 | 8.67 | 8.50 | -0.14 | -1.62% | 8.46 | 8.72 | 86145 | 7388.67 | 3.93% | 0.00 |
| 2025-10-13 | 8.50 | 8.64 | -0.14 | -1.59% | 8.33 | 8.65 | 83717 | 7168.83 | 3.82% | 0.00 |
| 2025-10-10 | 8.74 | 8.78 | 0.02 | 0.23% | 8.71 | 8.81 | 78641 | 6894.76 | 3.59% | 0.00 |
| 2025-10-09 | 8.73 | 8.76 | -0.02 | -0.23% | 8.71 | 8.85 | 94932 | 8302.78 | 4.33% | 0.00 |
| 2025-09-30 | 8.69 | 8.78 | 0.12 | 1.39% | 8.62 | 8.84 | 100433 | 8786.72 | 4.58% | 0.00 |
| 2025-09-29 | 8.61 | 8.66 | -0.01 | -0.12% | 8.40 | 8.69 | 109226 | 9374.33 | 4.98% | 0.00 |
| 2025-09-26 | 8.63 | 8.67 | 0.01 | 0.12% | 8.61 | 8.90 | 109917 | 9591.79 | 5.01% | 10.00 |
| 2025-09-25 | 8.64 | 8.66 | -0.02 | -0.23% | 8.61 | 8.83 | 88545 | 7727.29 | 4.04% | 0.00 |
| 2025-09-24 | 8.50 | 8.68 | 0.13 | 1.52% | 8.46 | 8.68 | 78075 | 6730.89 | 3.56% | 0.00 |
| 2025-09-23 | 8.76 | 8.55 | -0.25 | -2.84% | 8.37 | 8.81 | 120175 | 10239.55 | 5.48% | 0.00 |
| 2025-09-22 | 8.84 | 8.80 | -0.13 | -1.46% | 8.70 | 8.90 | 102076 | 8966.68 | 4.66% | 11.00 |
| 2025-09-19 | 8.98 | 8.93 | -0.02 | -0.22% | 8.85 | 9.12 | 107362 | 9601.63 | 4.90% | 0.00 |
| 2025-09-18 | 9.21 | 8.95 | -0.29 | -3.14% | 8.88 | 9.29 | 163660 | 14924.90 | 7.46% | 0.00 |
| 2025-09-17 | 9.26 | 9.24 | -0.09 | -0.96% | 9.21 | 9.35 | 139881 | 12967.47 | 6.38% | 0.00 |
| 2025-09-16 | 9.01 | 9.33 | 0.28 | 3.09% | 8.99 | 9.35 | 223089 | 20639.22 | 10.17% | 10.00 |
| 2025-09-15 | 9.01 | 9.05 | 0.02 | 0.22% | 8.91 | 9.13 | 109674 | 9882.29 | 5.00% | 0.00 |
| 2025-09-12 | 9.12 | 9.03 | -0.12 | -1.31% | 9.02 | 9.19 | 102455 | 9303.43 | 4.67% | 0.00 |
| 2025-09-11 | 9.04 | 9.15 | 0.10 | 1.10% | 8.90 | 9.15 | 109179 | 9858.29 | 4.98% | 1.00 |
| 2025-09-10 | 9.03 | 9.05 | 0.02 | 0.22% | 8.99 | 9.15 | 85851 | 7788.77 | 3.92% | 0.00 |
| 2025-09-09 | 9.11 | 9.03 | -0.10 | -1.10% | 8.98 | 9.19 | 92551 | 8389.69 | 4.22% | 0.00 |
| 2025-09-08 | 9.07 | 9.13 | 0.04 | 0.44% | 9.02 | 9.25 | 111516 | 10180.31 | 5.09% | 0.00 |
| 2025-09-05 | 8.92 | 9.09 | 0.13 | 1.45% | 8.81 | 9.10 | 112781 | 10114.07 | 5.14% | 30.00 |
| 2025-09-04 | 8.87 | 8.96 | 0.10 | 1.13% | 8.77 | 9.06 | 124949 | 11180.73 | 5.70% | 3.00 |
| 2025-09-03 | 9.12 | 8.86 | -0.26 | -2.85% | 8.84 | 9.15 | 123538 | 11122.47 | 5.63% | 1.00 |
| 2025-09-02 | 9.41 | 9.12 | -0.33 | -3.49% | 9.08 | 9.41 | 175192 | 16082.92 | 7.99% | 0.00 |
| 2025-09-01 | 9.37 | 9.45 | 0.08 | 0.85% | 9.35 | 9.50 | 121186 | 11434.77 | 5.53% | 0.00 |
| 2025-08-29 | 9.44 | 9.37 | -0.15 | -1.58% | 9.32 | 9.50 | 156910 | 14773.61 | 7.16% | 0.00 |
| 2025-08-28 | 9.50 | 9.52 | -0.01 | -0.10% | 9.16 | 9.66 | 248917 | 23487.28 | 11.35% | 0.00 |
| 2025-08-27 | 9.96 | 9.53 | -0.43 | -4.32% | 9.53 | 10.04 | 275749 | 27051.22 | 12.58% | 30.00 |
| 2025-08-26 | 9.85 | 9.96 | 0.10 | 1.01% | 9.71 | 10.27 | 288884 | 28737.21 | 13.17% | 18.00 |
| 2025-08-25 | 9.96 | 9.86 | -0.11 | -1.10% | 9.77 | 9.96 | 287038 | 28305.09 | 13.09% | 0.00 |
| 2025-08-22 | 10.00 | 9.97 | -0.19 | -1.87% | 9.86 | 10.16 | 410519 | 40717.69 | 18.72% | 5.00 |
| 2025-08-21 | 9.77 | 10.16 | 0.51 | 5.28% | 9.66 | 10.32 | 640377 | 64390.26 | 29.20% | 1.00 |
| 2025-08-20 | 9.48 | 9.65 | 0.12 | 1.26% | 9.43 | 9.66 | 188909 | 18109.92 | 8.61% | 11.00 |
| 2025-08-19 | 9.50 | 9.53 | 0.03 | 0.32% | 9.45 | 9.60 | 150500 | 14361.25 | 6.86% | 0.00 |
| 2025-08-18 | 9.39 | 9.50 | 0.11 | 1.17% | 9.37 | 9.59 | 177285 | 16882.41 | 8.08% | 0.00 |
| 2025-08-15 | 9.27 | 9.39 | 0.10 | 1.08% | 9.27 | 9.41 | 130659 | 12227.12 | 5.96% | 0.00 |
深证大盘股票行情在线 K线走势图
三态股份(301558)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
