三德科技 (300515) - 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
2026-06-17	14.82	14.55	-0.41	-2.74%	14.48	14.89	22872	3342	1.13%
2026-06-16	14.85	14.96	0.05	0.34%	14.55	15.06	23009	3417	1.14%
2026-06-15	14.85	14.91	0.19	1.29%	14.75	15.09	22939	3427	1.14%
2026-06-12	14.66	14.72	0.21	1.45%	14.61	14.89	17283	2548	0.86%
2026-06-11	14.69	14.51	-0.24	-1.63%	14.24	14.78	20433	2953	1.01%
2026-06-10	15.02	14.75	-0.49	-3.22%	14.56	15.17	26860	3962	1.33%
2026-06-09	15.33	15.24	0.14	0.93%	15.03	15.56	31560	4813	1.56%
2026-06-08	15.15	15.10	-0.45	-2.89%	14.92	15.49	27573	4187	1.37%
2026-06-05	15.16	15.55	0.29	1.90%	14.88	15.80	27862	4287	1.38%
2026-06-04	15.31	15.26	-0.04	-0.26%	15.06	15.39	25968	3957	1.29%
2026-06-03	15.98	15.69	-0.28	-1.75%	15.52	16.02	21861	3448	1.08%
2026-06-02	16.20	15.97	-0.24	-1.48%	15.90	16.38	17846	2866	0.88%
2026-06-01	15.67	16.21	0.35	2.21%	15.61	16.45	27645	4469	1.37%
2026-05-29	16.60	15.86	-0.58	-3.53%	15.78	16.60	35722	5709	1.77%
2026-05-28	16.42	16.44	-0.01	-0.06%	16.13	16.63	27311	4474	1.35%
2026-05-27	17.35	16.45	-0.92	-5.30%	16.40	17.35	46270	7747	2.29%
2026-05-26	17.82	17.37	-0.59	-3.29%	17.07	17.83	58357	10146	2.89%
2026-05-25	17.49	17.96	0.47	2.69%	17.26	18.09	71362	12642	3.54%
2026-05-22	17.00	17.49	0.66	3.92%	16.68	17.80	49379	8562	2.45%
2026-05-21	17.47	16.83	-0.56	-3.22%	16.80	17.63	36831	6372	1.83%
2026-05-20	17.27	17.39	-0.07	-0.40%	17.14	17.51	25529	4413	1.27%
2026-05-19	16.89	17.46	0.59	3.50%	16.85	17.74	52694	9136	2.61%
2026-05-18	16.85	16.87	0.11	0.66%	16.55	17.10	25659	4317	1.27%
2026-05-15	16.83	16.76	-0.22	-1.30%	16.52	17.06	35314	5924	1.75%
2026-05-14	17.60	16.98	-0.52	-2.97%	16.98	17.68	59624	10251	2.96%
2026-05-13	17.18	17.50	0.19	1.10%	17.09	17.59	42454	7385	2.10%
2026-05-12	17.51	17.31	-0.25	-1.42%	17.16	17.65	34104	5922	1.69%
2026-05-11	17.43	17.56	0.22	1.27%	17.15	17.64	54811	9535	2.72%
2026-05-08	17.28	17.34	0.23	1.34%	16.97	17.36	37508	6441	1.86%
2026-05-07	17.00	17.11	0.20	1.18%	16.93	17.15	27272	4656	1.35%
2026-05-06	17.26	16.91	-0.22	-1.28%	16.85	17.32	48103	8200	2.38%
2026-04-30	17.12	17.13	-0.05	-0.29%	17.00	17.26	24798	4249	1.23%
2026-04-29	16.84	17.18	0.26	1.54%	16.70	17.33	23462	4024	1.16%
2026-04-28	17.01	16.92	-0.28	-1.63%	16.81	17.11	25388	4289	1.26%
2026-04-27	17.08	17.20	0.14	0.82%	16.70	17.22	29137	4940	1.44%
2026-04-24	17.00	17.06	0.06	0.35%	16.82	17.19	22008	3735	1.09%
2026-04-23	17.29	17.00	-0.29	-1.68%	16.91	17.38	28337	4840	1.40%
2026-04-22	17.23	17.29	-0.04	-0.23%	16.96	17.32	34584	5931	1.71%
2026-04-21	18.04	17.33	-0.85	-4.68%	17.09	18.10	63952	11127	3.17%
2026-04-20	18.51	18.18	-0.44	-2.36%	18.10	18.58	32428	5909	1.61%
2026-04-17	18.50	18.62	0.08	0.43%	18.37	18.64	16451	3040	0.82%
2026-04-16	18.35	18.54	0.34	1.87%	18.10	18.54	21722	3984	1.08%
2026-04-15	18.45	18.20	-0.09	-0.49%	18.19	18.50	18694	3428	0.93%
2026-04-14	18.31	18.29	0.11	0.61%	18.09	18.38	19685	3583	0.98%
2026-04-13	18.30	18.18	-0.03	-0.16%	18.09	18.40	16660	3032	0.83%
2026-04-10	18.28	18.21	0.11	0.61%	18.21	18.55	17501	3214	0.87%
2026-04-09	18.28	18.10	-0.29	-1.58%	18.04	18.34	18991	3452	0.94%
2026-04-08	17.92	18.39	0.86	4.91%	17.91	18.39	23422	4261	1.16%
2026-04-07	17.42	17.53	0.24	1.39%	17.23	17.68	14785	2589	0.73%
2026-04-03	17.62	17.29	-0.31	-1.76%	17.23	17.72	15499	2696	0.77%
2026-04-02	17.92	17.60	-0.35	-1.95%	17.48	17.92	15731	2783	0.78%
2026-04-01	17.97	17.95	0.31	1.76%	17.78	18.05	18657	3339	0.92%
2026-03-31	18.00	17.64	-0.31	-1.73%	17.56	18.15	31159	5564	1.54%
2026-03-30	17.70	17.95	0.06	0.34%	17.50	17.97	15636	2779	0.77%
2026-03-27	17.63	17.89	0.08	0.45%	17.45	17.93	18654	3313	0.92%
2026-03-26	17.93	17.81	-0.12	-0.67%	17.69	18.16	16703	2992	0.83%
2026-03-25	17.81	17.93	0.18	1.01%	17.73	18.09	18194	3266	0.90%
2026-03-24	17.25	17.75	0.85	5.03%	17.02	17.76	31394	5471	1.56%
2026-03-23	17.79	16.90	-1.25	-6.89%	16.78	17.83	38760	6704	1.92%
2026-03-20	18.69	18.15	-0.57	-3.04%	18.15	18.88	20707	3817	1.03%
2026-03-19	18.93	18.72	-0.44	-2.30%	18.63	19.17	21953	4147	1.09%
2026-03-18	19.06	19.16	0.26	1.38%	18.73	19.20	19238	3648	0.95%
2026-03-17	19.55	18.90	-0.40	-2.07%	18.89	19.55	19028	3633	0.94%
2026-03-16	19.25	19.30	0.05	0.26%	19.06	19.32	18527	3559	0.92%
2026-03-13	19.44	19.25	-0.27	-1.38%	19.21	19.65	17630	3424	0.87%
2026-03-12	20.00	19.52	-0.50	-2.50%	19.49	20.05	22155	4368	1.10%
2026-03-11	20.21	20.02	-0.11	-0.55%	19.98	20.30	24901	5010	1.23%
2026-03-10	20.04	20.13	0.16	0.80%	20.01	20.32	39313	7933	1.95%
2026-03-09	20.31	19.97	0.37	1.89%	19.75	20.98	63353	12766	3.14%