三丰智能 (300276) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	12.83	12.89	-0.23	-1.75%	12.66	13.35	693537	89973	6.79%
2025-04-02	12.77	13.12	0.21	1.63%	12.71	13.66	857281	113664	8.40%
2025-04-01	13.15	12.91	-0.32	-2.42%	12.81	13.44	605077	79051	5.93%
2025-03-31	12.73	13.23	0.07	0.53%	12.15	13.46	958338	121423	9.39%
2025-03-28	13.11	13.16	0.13	1.00%	12.86	13.55	752084	98920	7.37%
2025-03-27	13.48	13.03	-0.85	-6.12%	13.02	13.50	1080455	143195	10.58%
2025-03-26	12.58	13.88	1.34	10.69%	12.58	14.50	1877715	258224	18.40%
2025-03-25	13.04	12.54	-0.61	-4.64%	12.50	13.36	678326	87597	6.65%
2025-03-24	13.26	13.15	-0.22	-1.65%	12.40	13.30	854154	109313	8.37%
2025-03-21	13.70	13.37	-0.57	-4.09%	13.16	13.80	910814	121986	8.92%
2025-03-20	14.07	13.94	-0.11	-0.78%	13.74	14.56	1032044	145645	10.11%
2025-03-19	14.22	14.05	-0.45	-3.10%	13.96	14.69	1049500	149837	10.28%
2025-03-18	14.12	14.50	0.26	1.83%	14.03	14.85	1480148	213735	14.50%
2025-03-17	13.76	14.24	0.48	3.49%	13.55	14.40	1209621	169625	11.85%
2025-03-14	13.20	13.76	0.35	2.61%	13.20	14.00	930551	126910	9.12%
2025-03-13	14.18	13.41	-0.89	-6.22%	13.18	14.22	1156986	157312	11.33%
2025-03-12	14.90	14.30	-0.39	-2.65%	14.12	14.90	1385744	198440	13.58%
2025-03-11	13.61	14.69	0.51	3.60%	13.48	15.05	1754140	253926	17.18%
2025-03-10	13.88	14.18	0.30	2.16%	13.80	14.73	1491667	213148	14.61%
2025-03-07	13.83	13.88	-0.21	-1.49%	13.60	14.32	1376098	192010	13.48%
2025-03-06	13.82	14.09	0.14	1.00%	13.71	14.45	1872449	264110	18.34%
2025-03-05	13.85	13.95	0.08	0.58%	13.48	14.00	1654422	227635	16.21%
2025-03-04	13.20	13.87	0.69	5.24%	13.19	14.32	2003386	279472	19.63%
2025-03-03	13.25	13.18	0.02	0.15%	12.75	13.75	1405395	185461	13.77%
2025-02-28	14.80	13.16	-1.93	-12.79%	13.07	14.89	2245426	306542	22.00%
2025-02-27	14.64	15.09	0.34	2.31%	14.60	15.90	2555742	388232	25.04%
2025-02-26	14.63	14.75	0.14	0.96%	14.38	15.45	2555086	382738	25.03%
2025-02-25	14.50	14.61	-0.07	-0.48%	14.39	15.22	2503322	370453	24.52%
2025-02-24	15.59	14.68	-1.59	-9.77%	14.15	15.80	3014658	446097	29.53%
2025-02-21	15.45	16.27	1.68	11.51%	15.34	16.88	4821138	770811	47.23%
2025-02-20	13.40	14.59	2.43	19.98%	13.28	14.59	3227139	454424	31.61%
2025-02-19	10.13	12.16	2.03	20.04%	10.11	12.16	3605028	418222	35.32%
2025-02-18	10.64	10.13	-0.61	-5.68%	10.08	10.72	1052222	109302	10.31%
2025-02-17	10.43	10.74	0.31	2.97%	10.43	10.76	1106966	117780	10.84%
2025-02-14	10.47	10.43	-0.20	-1.88%	10.30	10.65	955862	99641	9.36%
2025-02-13	11.13	10.63	-0.59	-5.26%	10.58	11.22	1551030	167860	15.19%
2025-02-12	11.09	11.22	0.02	0.18%	10.95	11.59	1637658	185388	16.04%
2025-02-11	11.43	11.20	-0.35	-3.03%	11.01	11.54	1867844	208016	18.30%
2025-02-10	11.09	11.55	0.35	3.13%	10.93	11.80	2240967	255921	21.95%
2025-02-07	11.09	11.20	-0.03	-0.27%	10.83	11.50	2301597	257360	22.55%
2025-02-06	10.60	11.23	0.43	3.98%	10.54	11.39	2197038	244214	21.52%
2025-02-05	10.20	10.80	0.80	8.00%	10.13	10.97	1666413	175510	16.33%
2025-01-27	10.55	10.00	-0.62	-5.84%	9.96	10.78	1025802	104560	10.05%
2025-01-24	9.97	10.62	0.58	5.78%	9.82	10.80	1778345	184727	17.42%
2025-01-23	10.43	10.04	-0.16	-1.57%	10.02	10.66	1416736	146438	13.88%
2025-01-22	10.85	10.20	-0.98	-8.77%	10.17	10.86	1960252	203787	19.20%
2025-01-21	10.79	11.18	0.40	3.71%	10.79	11.55	2237420	250760	21.92%
2025-01-20	10.81	10.78	0.14	1.32%	10.61	11.00	1205368	129782	11.81%
2025-01-17	10.71	10.64	-0.25	-2.30%	10.57	11.20	1526221	165364	14.95%
2025-01-16	11.23	10.89	-0.19	-1.71%	10.69	11.47	1853523	204610	18.16%
2025-01-15	11.17	11.08	-0.44	-3.82%	10.82	11.33	2274486	252230	22.28%
2025-01-14	10.40	11.52	0.76	7.06%	10.31	11.68	3471028	381884	34.00%
2025-01-13	9.30	10.76	1.14	11.85%	9.30	11.29	3156518	333904	30.92%
2025-01-10	9.87	9.62	-0.20	-2.04%	9.51	10.48	2177062	218649	21.33%
2025-01-09	9.42	9.82	0.06	0.61%	9.42	10.50	2489634	246920	24.39%
2025-01-08	8.41	9.76	1.26	14.82%	8.26	10.08	2497795	226981	24.47%
2025-01-07	8.06	8.50	0.44	5.46%	8.06	8.50	1071367	88902	10.50%
2025-01-06	8.42	8.06	-0.44	-5.18%	7.92	8.43	1127809	91568	11.05%
2025-01-03	9.18	8.50	-0.71	-7.71%	8.36	9.22	1269242	110383	12.43%
2025-01-02	8.91	9.21	0.22	2.45%	8.61	9.60	1465573	134791	14.36%
2024-12-31	9.45	8.99	-0.61	-6.35%	8.90	9.66	1233428	113579	12.08%
2024-12-30	10.16	9.60	-0.77	-7.43%	9.52	10.16	1586963	154506	15.55%
2024-12-27	10.72	10.37	-0.55	-5.04%	10.22	11.04	1686799	178692	16.52%
2024-12-26	10.71	10.92	0.07	0.65%	10.36	11.15	2013880	218127	19.73%