三丰智能（300276）历史行情
以下为三丰智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.920 | 5.940 | 5.990 | 5.670 | 0.000 | 0.000% | 25.76万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.110 | 5.940 | 6.170 | 5.930 | -0.210 | -3.415% | 22.60万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.200 | 6.150 | 6.280 | 6.120 | -0.120 | -1.914% | 2,676.67万 | 1.65亿 | 2.220% |
| 2026-10-06 | 6.200 | 6.150 | 6.280 | 6.120 | -0.120 | -1.914% | 2,676.67万 | 1.65亿 | 2.220% |
| 2026-10-05 | 6.200 | 6.150 | 6.280 | 6.120 | -0.120 | -1.914% | 2,676.67万 | 1.65亿 | 2.220% |
| 2026-10-02 | 6.200 | 6.150 | 6.280 | 6.120 | -0.120 | -1.914% | 2,676.67万 | 1.65亿 | 2.220% |
| 2026-10-01 | 6.200 | 6.150 | 6.280 | 6.120 | -0.120 | -1.914% | 2,676.67万 | 1.65亿 | 2.220% |
| 2026-09-30 | 6.200 | 6.150 | 6.280 | 6.120 | -0.120 | -1.914% | 26.77万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.110 | 6.270 | 6.400 | 5.950 | 0.040 | 0.642% | 56.10万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.020 | 6.230 | 6.430 | 6.000 | 0.330 | 5.593% | 60.21万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.940 | 5.900 | 6.040 | 5.900 | -0.050 | -0.840% | 1,397.60万 | 0.83亿 | 1.159% |
| 2026-09-24 | 5.940 | 5.900 | 6.040 | 5.900 | -0.050 | -0.840% | 13.98万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.030 | 5.950 | 6.040 | 5.930 | -0.070 | -1.163% | 13.19万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.060 | 6.020 | 6.090 | 5.990 | -0.040 | -0.660% | 17.68万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.010 | 6.060 | 6.100 | 5.980 | 0.060 | 1.000% | 21.65万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.030 | 6.000 | 6.050 | 5.980 | 0.050 | 0.840% | 15.24万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.960 | 5.950 | 6.030 | 5.900 | -0.020 | -0.335% | 14.17万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.920 | 5.970 | 6.010 | 5.850 | 0.020 | 0.336% | 12.31万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.020 | 5.950 | 6.050 | 5.930 | -0.070 | -1.163% | 11.49万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.980 | 6.020 | 6.080 | 5.950 | -0.010 | -0.166% | 9.85万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.130 | 6.030 | 6.140 | 5.930 | -0.090 | -1.471% | 20.49万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.130 | 6.120 | 6.170 | 6.070 | -0.020 | -0.326% | 14.29万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.260 | 6.140 | 6.280 | 6.130 | -0.120 | -1.917% | 18.34万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.300 | 6.260 | 6.330 | 6.230 | -0.040 | -0.635% | 15.66万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.320 | 6.300 | 6.410 | 6.280 | -0.020 | -0.316% | 17.67万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.480 | 6.320 | 6.480 | 6.290 | -0.060 | -0.940% | 19.09万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.450 | 6.380 | 6.550 | 6.360 | -0.040 | -0.623% | 17.83万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.390 | 6.420 | 6.460 | 6.360 | -0.030 | -0.465% | 14.31万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.450 | 6.450 | 6.500 | 6.390 | 0.020 | 0.311% | 17.78万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.310 | 6.430 | 6.440 | 6.310 | 0.030 | 0.469% | 14.89万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.390 | 6.400 | 6.470 | 6.290 | 0.010 | 0.156% | 19.85万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.300 | 6.390 | 6.450 | 6.220 | 0.070 | 1.108% | 20.70万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.220 | 6.320 | 6.380 | 6.190 | 0.090 | 1.445% | 20.72万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.120 | 6.230 | 6.270 | 6.110 | 0.120 | 1.964% | 16.96万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.270 | 6.110 | 6.280 | 6.080 | -0.180 | -2.862% | 17.82万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.270 | 6.290 | 6.340 | 6.170 | 0.010 | 0.159% | 14.45万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.460 | 6.280 | 6.490 | 6.250 | -0.130 | -2.028% | 24.57万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.830 | 6.410 | 6.830 | 6.400 | -0.510 | -7.370% | 41.59万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.700 | 6.920 | 6.950 | 6.640 | 0.180 | 2.671% | 54.07万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.630 | 6.740 | 6.800 | 6.550 | 0.150 | 2.276% | 27.13万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.630 | 6.590 | 6.660 | 6.450 | -0.070 | -1.051% | 32.14万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.920 | 6.660 | 6.940 | 6.660 | -0.300 | -4.310% | 47.53万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.820 | 6.960 | 7.270 | 6.800 | 0.090 | 1.310% | 40.49万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.900 | 6.870 | 7.080 | 6.760 | -0.040 | -0.579% | 43.23万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.000 | 6.910 | 7.050 | 6.780 | 0.010 | 0.145% | 23.01万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.990 | 6.900 | 7.000 | 6.780 | -0.050 | -0.719% | 27.83万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.930 | 6.950 | 7.110 | 6.860 | -0.150 | -2.113% | 36.98万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.070 | 7.100 | 7.190 | 6.980 | 0.170 | 2.453% | 51.72万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.880 | 6.930 | 6.950 | 6.770 | 0.050 | 0.727% | 30.96万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.580 | 6.880 | 6.940 | 6.560 | 0.270 | 4.085% | 40.44万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.540 | 6.610 | 6.750 | 6.530 | 0.240 | 3.768% | 38.88万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.380 | 6.370 | 6.510 | 6.310 | -0.090 | -1.393% | 22.24万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.180 | 6.460 | 6.520 | 6.160 | 0.270 | 4.362% | 34.72万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.140 | 6.190 | 6.290 | 6.130 | -0.030 | -0.482% | 16.57万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.080 | 6.220 | 6.250 | 6.050 | 0.140 | 2.303% | 19.33万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.280 | 6.080 | 6.290 | 6.080 | -0.310 | -4.851% | 23.70万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.320 | 6.390 | 6.420 | 6.200 | 0.010 | 0.157% | 25.18万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.550 | 6.380 | 6.590 | 6.360 | -0.300 | -4.491% | 31.71万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.420 | 6.680 | 6.800 | 6.270 | 0.260 | 4.050% | 36.97万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.680 | 6.420 | 6.770 | 6.310 | -0.210 | -3.167% | 32.91万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.900 | 6.630 | 7.030 | 6.630 | -0.340 | -4.878% | 34.59万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.800 | 6.970 | 7.030 | 6.740 | 0.080 | 1.161% | 33.89万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.920 | 6.890 | 7.090 | 6.630 | -0.040 | -0.577% | 38.34万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.740 | 6.930 | 6.980 | 6.740 | 0.120 | 1.762% | 31.54万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.920 | 6.810 | 6.950 | 6.710 | -0.240 | -3.404% | 38.95万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.960 | 7.050 | 7.290 | 6.900 | 0.060 | 0.858% | 58.19万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.800 | 6.990 | 7.020 | 6.710 | -0.080 | -1.132% | 57.91万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.600 | 7.070 | 7.640 | 6.970 | -0.720 | -9.243% | 104.64万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.070 | 7.790 | 8.420 | 7.060 | 0.770 | 10.969% | 146.64万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.620 | 7.020 | 7.650 | 6.990 | -0.670 | -8.713% | 79.06万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.380 | 7.690 | 8.010 | 7.300 | 0.560 | 7.854% | 114.40万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.180 | 7.130 | 7.560 | 7.130 | -0.190 | -2.596% | 59.61万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.100 | 7.320 | 7.740 | 7.050 | 0.150 | 2.092% | 75.57万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.820 | 7.170 | 7.220 | 6.760 | 0.310 | 4.519% | 62.84万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.640 | 6.860 | 7.120 | 6.370 | 0.160 | 2.388% | 66.48万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.950 | 6.700 | 6.970 | 6.700 | -0.290 | -4.149% | 42.11万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.300 | 6.990 | 7.390 | 6.930 | -0.360 | -4.898% | 55.18万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.590 | 7.350 | 7.730 | 7.190 | -0.290 | -3.796% | 51.52万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.550 | 7.640 | 8.000 | 7.430 | -0.010 | -0.131% | 58.12万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.880 | 7.650 | 7.880 | 7.330 | -0.260 | -3.287% | 68.00万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.730 | 7.910 | 8.040 | 7.650 | 0.160 | 2.065% | 65.21万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.940 | 7.750 | 7.940 | 7.690 | -0.270 | -3.367% | 51.55万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.850 | 8.020 | 8.090 | 7.710 | 0.100 | 1.263% | 63.12万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.450 | 7.920 | 7.980 | 7.440 | 0.450 | 6.024% | 71.33万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.800 | 7.470 | 8.000 | 7.410 | -0.250 | -3.238% | 74.84万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.870 | 7.720 | 7.950 | 7.500 | -0.230 | -2.893% | 52.49万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.270 | 7.950 | 8.300 | 7.840 | -0.430 | -5.131% | 74.58万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.460 | 8.380 | 8.580 | 8.220 | -0.110 | -1.296% | 79.51万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.310 | 8.490 | 8.730 | 8.200 | -0.060 | -0.702% | 124.81万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.550 | 8.550 | 9.090 | 7.090 | 0.880 | 11.473% | 161.98万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.470 | 7.670 | 8.020 | 7.360 | 0.070 | 0.921% | 78.49万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.800 | 7.600 | 8.010 | 7.520 | -0.240 | -3.061% | 74.13万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.940 | 7.840 | 8.380 | 7.770 | -0.090 | -1.135% | 81.13万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.080 | 7.930 | 8.270 | 7.930 | -0.220 | -2.699% | 68.88万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.750 | 8.150 | 8.970 | 8.070 | -0.640 | -7.281% | 103.15万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.880 | 8.790 | 8.970 | 8.460 | -0.340 | -3.724% | 125.01万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.200 | 9.130 | 9.900 | 8.890 | -0.420 | -4.398% | 145.15万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.090 | 9.550 | 10.520 | 8.970 | 0.300 | 3.243% | 186.84万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.830 | 9.250 | 9.400 | 8.800 | 0.290 | 3.237% | 133.65万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.920 | 8.960 | 9.200 | 8.760 | -0.250 | -2.714% | 120.62万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.560 | 9.210 | 9.450 | 8.500 | 0.570 | 6.597% | 196.47万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.820 | 8.640 | 8.920 | 8.550 | -0.500 | -5.470% | 116.22万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.880 | 9.140 | 9.200 | 8.780 | 0.330 | 3.746% | 161.17万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.550 | 8.810 | 9.280 | 8.530 | 0.390 | 4.632% | 225.03万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.050 | 8.420 | 8.420 | 7.040 | 1.400 | 19.943% | 117.70万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.280 | 7.020 | 7.290 | 7.010 | -0.230 | -3.172% | 27.75万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.230 | 7.250 | 7.340 | 7.170 | -0.010 | -0.138% | 22.27万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.390 | 7.260 | 7.440 | 7.220 | -0.070 | -0.955% | 26.76万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.450 | 7.330 | 7.510 | 7.290 | -0.110 | -1.478% | 36.00万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.170 | 7.440 | 7.540 | 7.120 | 0.230 | 3.190% | 50.21万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.000 | 7.210 | 7.290 | 6.960 | 0.240 | 3.443% | 31.56万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.900 | 6.970 | 7.070 | 6.890 | 0.120 | 1.752% | 23.07万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.760 | 6.850 | 6.920 | 6.760 | 0.090 | 1.331% | 18.01万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.720 | 6.760 | 6.830 | 6.700 | 0.000 | 0.000% | 15.80万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.070 | 6.760 | 7.070 | 6.730 | -0.450 | -6.241% | 38.11万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.180 | 7.210 | 7.250 | 7.050 | 0.030 | 0.418% | 22.56万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.280 | 7.180 | 7.300 | 7.150 | -0.150 | -2.046% | 21.97万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.510 | 7.330 | 7.520 | 7.280 | -0.200 | -2.656% | 30.30万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.450 | 7.530 | 7.630 | 7.370 | -0.010 | -0.133% | 35.45万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.180 | 7.540 | 7.750 | 7.150 | 0.330 | 4.577% | 62.12万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.210 | 7.210 | 7.250 | 7.140 | -0.020 | -0.277% | 24.05万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.280 | 7.230 | 7.300 | 7.120 | -0.130 | -1.766% | 38.14万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.950 | 7.360 | 7.480 | 6.950 | 0.470 | 6.821% | 68.44万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.080 | 6.890 | 7.090 | 6.880 | -0.160 | -2.270% | 17.03万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.020 | 7.050 | 7.080 | 6.940 | 0.060 | 0.858% | 14.02万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.940 | 6.990 | 7.010 | 6.920 | 0.000 | 0.000% | 9.98万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.010 | 7.000 | 7.110 | 7.000 | 0.000 | 0.000% | 16.45万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.080 | 6.940 | 7.090 | 6.920 | 0.000 | 0.000% | 17.49万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.900 | 7.150 | 7.150 | 6.870 | 0.000 | 0.000% | 27.20万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.720 | 6.740 | 6.770 | 6.660 | 0.000 | 0.000% | 11.88万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.880 | 6.660 | 6.900 | 6.660 | 0.000 | 0.000% | 13.30万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.010 | 6.850 | 7.040 | 6.830 | 0.000 | 0.000% | 14.89万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.000 | 7.050 | 7.060 | 6.930 | 0.000 | 0.000% | 17.67万 | 0.00亿 | 0.000% |