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
2026-08-20	15.80	15.66	0.06	0.38%	15.58	15.95	51759	8140	2.57%
2026-08-19	16.65	15.60	-1.26	-7.47%	15.54	16.65	88147	14068	4.37%
2026-08-18	16.40	16.86	0.35	2.12%	16.32	16.94	76273	12793	3.78%
2026-08-17	16.43	16.51	0.02	0.12%	16.10	16.80	60001	9827	2.97%
2026-08-14	15.97	16.49	0.65	4.10%	15.81	16.49	74883	12189	3.71%
2026-08-13	15.99	15.84	-0.13	-0.81%	15.83	16.35	48927	7835	2.43%
2026-08-12	16.07	15.97	0.00	0.00%	15.90	16.11	33402	5340	1.66%
2026-08-11	16.05	15.97	-0.16	-0.99%	15.95	16.36	46388	7468	2.30%
2026-08-10	15.99	16.13	0.17	1.07%	15.85	16.27	51527	8283	2.55%
2026-08-07	15.80	15.96	0.21	1.33%	15.49	16.06	63434	10002	3.14%
2026-08-06	15.91	15.75	-0.12	-0.76%	15.52	16.04	53865	8503	2.67%
2026-08-05	15.81	15.87	-0.07	-0.44%	15.65	15.91	65781	10387	3.26%
2026-08-04	15.69	15.94	0.41	2.64%	15.34	16.19	96770	15332	4.80%
2026-08-03	15.40	15.53	0.28	1.84%	15.16	15.86	78764	12227	3.90%
2026-07-31	15.05	15.25	0.25	1.67%	15.05	15.35	64133	9767	3.18%
2026-07-30	15.16	15.00	-0.37	-2.41%	14.83	15.38	68834	10372	3.41%
2026-07-29	15.45	15.37	-0.35	-2.23%	15.10	15.65	79295	12120	3.93%
2026-07-28	15.18	15.72	0.28	1.81%	15.04	15.99	109268	16958	5.42%
2026-07-27	14.86	15.44	0.31	2.05%	14.63	15.50	104983	15862	5.20%
2026-07-24	16.00	15.13	-1.47	-8.86%	14.80	16.60	143308	22044	7.10%
2026-07-23	15.11	16.60	1.27	8.28%	14.86	16.95	203328	32230	10.08%
2026-07-22	14.78	15.33	-0.38	-2.42%	14.60	15.33	158311	23800	7.85%
2026-07-21	14.86	15.71	0.85	5.72%	13.93	15.85	209117	31389	10.36%
2026-07-20	14.85	14.86	2.48	20.03%	14.85	14.86	59770	8880	2.96%
2026-07-17	13.02	12.38	-0.65	-4.99%	12.27	13.15	51831	6563	2.57%
2026-07-16	12.90	13.03	0.07	0.54%	12.75	13.18	20704	2698	1.03%
2026-07-15	12.80	12.96	0.16	1.25%	12.61	13.06	18444	2383	0.91%
2026-07-14	12.40	12.80	0.34	2.73%	12.34	12.83	21177	2669	1.05%
2026-07-13	13.00	12.46	-0.60	-4.59%	12.44	13.08	22915	2908	1.14%
2026-07-10	12.95	13.06	0.10	0.77%	12.73	13.40	28575	3742	1.42%
2026-07-09	13.10	12.96	-0.03	-0.23%	12.58	13.12	25093	3218	1.24%
2026-07-08	13.24	12.99	-0.20	-1.52%	12.89	13.31	22169	2891	1.10%
2026-07-07	13.60	13.19	-0.45	-3.30%	13.12	13.63	32725	4344	1.62%
2026-07-06	13.99	13.64	-0.29	-2.08%	13.55	14.01	26411	3637	1.31%
2026-07-03	13.48	13.93	0.51	3.80%	13.47	14.05	44554	6165	2.21%
2026-07-02	13.40	13.42	0.05	0.37%	13.31	13.75	33084	4495	1.64%
2026-07-01	13.13	13.37	0.32	2.45%	12.95	13.57	35644	4728	1.77%
2026-06-30	13.10	13.05	0.00	0.00%	12.81	13.20	23381	3048	1.16%
2026-06-29	13.11	13.05	-0.13	-0.99%	12.64	13.25	36565	4729	1.81%
2026-06-26	13.70	13.18	-0.56	-4.08%	13.03	13.75	57222	7604	2.84%
2026-06-25	14.30	13.74	-0.27	-1.93%	13.67	14.30	28602	3950	1.42%
2026-06-24	14.38	14.01	-0.45	-3.11%	13.86	14.49	23527	3304	1.17%
2026-06-23	14.38	14.46	0.03	0.21%	14.36	14.62	19324	2801	0.96%
2026-06-22	14.52	14.43	-0.06	-0.41%	13.83	14.52	35719	5025	1.77%
2026-06-18	14.53	14.49	-0.06	-0.41%	14.31	14.61	24318	3513	1.21%
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%