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 |
|---|
| 2025-12-12 | 25.96 | 26.40 | 0.62 | 2.40% | 25.80 | 26.44 | 41018 | 10714.38 | 1.66% | 0.00 |
| 2025-12-11 | 25.69 | 25.78 | 0.08 | 0.31% | 25.55 | 26.13 | 26887 | 6964.94 | 1.09% | 0.00 |
| 2025-12-10 | 25.51 | 25.70 | 0.09 | 0.35% | 25.27 | 26.27 | 35023 | 9033.92 | 1.42% | 0.00 |
| 2025-12-09 | 25.99 | 25.61 | -0.20 | -0.77% | 25.60 | 26.03 | 17581 | 4529.08 | 0.71% | 0.00 |
| 2025-12-08 | 25.98 | 25.81 | -0.01 | -0.04% | 25.53 | 26.10 | 32575 | 8393.24 | 1.32% | 0.00 |
| 2025-12-05 | 26.15 | 25.82 | 0.00 | 0.00% | 25.54 | 26.72 | 38874 | 10111.78 | 1.57% | 0.00 |
| 2025-12-04 | 25.99 | 25.82 | -0.17 | -0.65% | 25.80 | 26.26 | 18632 | 4841.61 | 0.75% | 0.00 |
| 2025-12-03 | 25.51 | 25.99 | 0.11 | 0.43% | 25.51 | 26.18 | 27418 | 7111.77 | 1.11% | 0.00 |
| 2025-12-02 | 25.80 | 25.88 | 0.14 | 0.54% | 25.36 | 26.21 | 39210 | 10108.57 | 1.59% | 0.00 |
| 2025-12-01 | 27.00 | 25.74 | -1.30 | -4.81% | 25.31 | 27.17 | 83624 | 21552.77 | 3.38% | 0.00 |
| 2025-11-28 | 27.30 | 27.04 | -0.08 | -0.29% | 27.01 | 27.66 | 24081 | 6553.59 | 0.97% | 0.00 |
| 2025-11-27 | 26.78 | 27.12 | 0.50 | 1.88% | 26.61 | 27.60 | 27309 | 7421.61 | 1.10% | 0.00 |
| 2025-11-26 | 26.95 | 26.62 | -0.33 | -1.22% | 26.51 | 27.24 | 33320 | 8953.63 | 1.35% | 0.00 |
| 2025-11-25 | 27.06 | 26.95 | -0.07 | -0.26% | 26.81 | 27.35 | 26526 | 7178.87 | 1.07% | 0.00 |
| 2025-11-24 | 26.76 | 27.02 | 0.26 | 0.97% | 26.26 | 27.36 | 34587 | 9295.20 | 1.40% | 0.00 |
| 2025-11-21 | 27.03 | 26.76 | -0.23 | -0.85% | 26.52 | 27.22 | 28902 | 7774.57 | 1.17% | 0.00 |
| 2025-11-20 | 27.39 | 26.99 | -0.21 | -0.77% | 26.99 | 27.58 | 17964 | 4903.73 | 0.73% | 0.00 |
| 2025-11-19 | 27.22 | 27.20 | 0.08 | 0.29% | 26.86 | 27.39 | 17963 | 4876.37 | 0.73% | 0.00 |
| 2025-11-18 | 27.00 | 27.12 | 0.06 | 0.22% | 26.61 | 27.40 | 31013 | 8386.77 | 1.25% | 0.00 |
| 2025-11-17 | 27.23 | 27.06 | -0.22 | -0.81% | 26.46 | 27.45 | 38934 | 10449.70 | 1.57% | 0.00 |
| 2025-11-14 | 27.08 | 27.28 | 0.16 | 0.59% | 26.84 | 28.26 | 52768 | 14550.73 | 2.13% | 0.00 |
| 2025-11-13 | 26.87 | 27.12 | 0.18 | 0.67% | 26.71 | 27.35 | 31127 | 8431.68 | 1.26% | 3.00 |
| 2025-11-12 | 27.86 | 26.94 | -1.12 | -3.99% | 26.89 | 28.39 | 36501 | 9954.58 | 1.48% | 0.00 |
| 2025-11-11 | 28.48 | 28.06 | -0.14 | -0.50% | 27.83 | 28.70 | 38668 | 10891.40 | 1.56% | 0.00 |
| 2025-11-10 | 28.55 | 28.20 | -0.44 | -1.54% | 27.73 | 28.98 | 39460 | 11122.70 | 1.60% | 0.00 |
| 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 |
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
