三德科技（300515）历史行情

以下为三德科技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
2026-10-08	16.240	16.020	16.350	15.880	-0.110	-0.682%	490.91万	0.79亿	2.429%
2026-10-07	16.200	16.130	16.540	16.100	-0.120	-0.738%	368.28万	0.60亿	1.822%
2026-10-06	16.200	16.130	16.540	16.100	-0.120	-0.738%	368.28万	0.60亿	1.822%
2026-10-05	16.200	16.130	16.540	16.100	-0.120	-0.738%	368.28万	0.60亿	1.822%
2026-10-02	16.200	16.130	16.540	16.100	-0.120	-0.738%	368.28万	0.60亿	1.822%
2026-10-01	16.200	16.130	16.540	16.100	-0.120	-0.738%	368.28万	0.60亿	1.822%
2026-09-30	16.200	16.130	16.540	16.100	-0.120	-0.738%	3.68万	0.00亿	0.000%
2026-09-29	16.540	16.250	16.540	16.210	-0.080	-0.490%	2.36万	0.00亿	0.000%
2026-09-28	16.880	16.330	16.950	16.180	-0.550	-3.258%	4.54万	0.00亿	0.000%
2026-09-27	17.500	16.880	17.510	16.880	-0.630	-3.598%	616.17万	1.05亿	3.049%
2026-09-24	17.500	16.880	17.510	16.880	-0.630	-3.598%	6.16万	0.00亿	0.000%
2026-09-23	16.420	17.510	17.730	16.300	1.100	6.703%	10.63万	0.00亿	0.000%
2026-09-22	16.520	16.410	16.620	16.340	-0.080	-0.485%	3.97万	0.00亿	0.000%
2026-09-21	15.600	16.490	16.580	15.600	0.850	5.435%	5.18万	0.00亿	0.000%
2026-09-18	15.290	15.640	15.660	15.290	0.410	2.692%	2.56万	0.00亿	0.000%
2026-09-17	15.220	15.230	15.290	14.950	0.000	0.000%	2.50万	0.00亿	0.000%
2026-09-16	15.170	15.230	15.290	15.040	0.060	0.396%	1.79万	0.00亿	0.000%
2026-09-15	15.300	15.170	15.390	15.130	-0.220	-1.429%	1.44万	0.00亿	0.000%
2026-09-14	15.210	15.390	15.530	15.080	0.150	0.984%	2.09万	0.00亿	0.000%
2026-09-11	15.430	15.240	15.450	15.010	-0.290	-1.867%	2.78万	0.00亿	0.000%
2026-09-10	15.800	15.530	15.840	15.500	-0.350	-2.204%	2.54万	0.00亿	0.000%
2026-09-09	15.890	15.880	15.970	15.710	-0.010	-0.063%	2.50万	0.00亿	0.000%
2026-09-08	15.930	15.890	15.990	15.710	0.110	0.697%	3.01万	0.00亿	0.000%
2026-09-07	15.830	15.780	15.980	15.710	-0.050	-0.316%	2.88万	0.00亿	0.000%
2026-09-04	16.180	15.830	16.310	15.700	-0.210	-1.309%	3.88万	0.00亿	0.000%
2026-09-03	16.400	16.040	16.470	16.010	-0.330	-2.016%	3.39万	0.00亿	0.000%
2026-09-02	16.180	16.370	16.490	15.970	0.120	0.738%	4.28万	0.00亿	0.000%
2026-09-01	16.100	16.250	16.300	16.000	0.060	0.371%	3.57万	0.00亿	0.000%
2026-08-31	15.860	16.190	16.220	15.790	0.070	0.434%	3.03万	0.00亿	0.000%
2026-08-28	16.050	16.120	16.280	16.000	0.080	0.499%	3.64万	0.00亿	0.000%
2026-08-27	15.980	16.040	16.060	15.800	-0.010	-0.062%	3.55万	0.00亿	0.000%
2026-08-26	15.990	16.050	16.270	15.670	0.070	0.438%	3.87万	0.00亿	0.000%
2026-08-25	15.570	15.980	16.080	15.340	0.260	1.654%	5.42万	0.00亿	0.000%
2026-08-24	16.330	15.720	16.530	15.530	-0.700	-4.263%	8.53万	0.00亿	0.000%
2026-08-21	15.880	16.420	16.780	15.880	0.760	4.853%	10.19万	0.00亿	0.000%
2026-08-20	15.800	15.660	15.950	15.580	0.060	0.385%	5.18万	0.00亿	0.000%
2026-08-19	16.650	15.600	16.650	15.540	-1.260	-7.473%	8.81万	0.00亿	0.000%
2026-08-18	16.400	16.860	16.940	16.320	0.350	2.120%	7.63万	0.00亿	0.000%
2026-08-17	16.430	16.510	16.800	16.100	0.020	0.121%	6.00万	0.00亿	0.000%
2026-08-14	15.970	16.490	16.490	15.810	0.650	4.104%	7.49万	0.00亿	0.000%
2026-08-13	15.990	15.840	16.350	15.830	-0.130	-0.814%	4.89万	0.00亿	0.000%
2026-08-12	16.070	15.970	16.110	15.900	0.000	0.000%	3.34万	0.00亿	0.000%
2026-08-11	16.050	15.970	16.360	15.950	-0.160	-0.992%	4.64万	0.00亿	0.000%
2026-08-10	15.990	16.130	16.270	15.850	0.170	1.065%	5.15万	0.00亿	0.000%
2026-08-07	15.800	15.960	16.060	15.490	0.210	1.333%	6.34万	0.00亿	0.000%
2026-08-06	15.910	15.750	16.040	15.520	-0.120	-0.756%	5.39万	0.00亿	0.000%
2026-08-05	15.810	15.870	15.910	15.650	-0.070	-0.439%	6.58万	0.00亿	0.000%
2026-08-04	15.690	15.940	16.190	15.340	0.410	2.640%	9.68万	0.00亿	0.000%
2026-08-03	15.400	15.530	15.860	15.160	0.280	1.836%	7.88万	0.00亿	0.000%
2026-07-31	15.050	15.250	15.350	15.050	0.250	1.667%	6.41万	0.00亿	0.000%
2026-07-30	15.160	15.000	15.380	14.830	-0.370	-2.407%	6.88万	0.00亿	0.000%
2026-07-29	15.450	15.370	15.650	15.100	-0.350	-2.226%	7.93万	0.00亿	0.000%
2026-07-28	15.180	15.720	15.990	15.040	0.280	1.813%	10.93万	0.00亿	0.000%
2026-07-27	14.860	15.440	15.500	14.630	0.310	2.049%	10.50万	0.00亿	0.000%
2026-07-24	16.000	15.130	16.600	14.800	-1.470	-8.855%	14.33万	0.00亿	0.000%
2026-07-23	15.110	16.600	16.950	14.860	1.270	8.284%	20.33万	0.00亿	0.000%
2026-07-22	14.780	15.330	15.330	14.600	-0.380	-2.419%	15.83万	0.00亿	0.000%
2026-07-21	14.860	15.710	15.850	13.930	0.850	5.720%	20.91万	0.00亿	0.000%
2026-07-20	14.850	14.860	14.860	14.850	2.480	20.032%	5.98万	0.00亿	0.000%
2026-07-17	13.020	12.380	13.150	12.270	-0.650	-4.988%	5.18万	0.00亿	0.000%
2026-07-16	12.900	13.030	13.180	12.750	0.070	0.540%	2.07万	0.00亿	0.000%
2026-07-15	12.800	12.960	13.060	12.610	0.160	1.250%	1.84万	0.00亿	0.000%
2026-07-14	12.400	12.800	12.830	12.340	0.340	2.729%	2.12万	0.00亿	0.000%
2026-07-13	13.000	12.460	13.080	12.440	-0.600	-4.594%	2.29万	0.00亿	0.000%
2026-07-10	12.950	13.060	13.400	12.730	0.100	0.772%	2.86万	0.00亿	0.000%
2026-07-09	13.100	12.960	13.120	12.580	-0.030	-0.231%	2.51万	0.00亿	0.000%
2026-07-08	13.240	12.990	13.310	12.890	-0.200	-1.516%	2.22万	0.00亿	0.000%
2026-07-07	13.600	13.190	13.630	13.120	-0.450	-3.299%	3.27万	0.00亿	0.000%
2026-07-06	13.990	13.640	14.010	13.550	-0.290	-2.082%	2.64万	0.00亿	0.000%
2026-07-03	13.480	13.930	14.050	13.470	0.510	3.800%	4.46万	0.00亿	0.000%
2026-07-02	13.400	13.420	13.750	13.310	0.050	0.374%	3.31万	0.00亿	0.000%
2026-07-01	13.130	13.370	13.570	12.950	0.320	2.452%	3.56万	0.00亿	0.000%
2026-06-30	13.100	13.050	13.200	12.810	0.000	0.000%	2.34万	0.00亿	0.000%
2026-06-29	13.110	13.050	13.250	12.640	-0.130	-0.986%	3.66万	0.00亿	0.000%
2026-06-26	13.700	13.180	13.750	13.030	-0.560	-4.076%	5.72万	0.00亿	0.000%
2026-06-25	14.300	13.740	14.300	13.670	-0.270	-1.927%	2.86万	0.00亿	0.000%
2026-06-24	14.380	14.010	14.490	13.860	-0.450	-3.112%	2.35万	0.00亿	0.000%
2026-06-23	14.380	14.460	14.620	14.360	0.030	0.208%	1.93万	0.00亿	0.000%
2026-06-22	14.520	14.430	14.520	13.830	-0.060	-0.414%	3.57万	0.00亿	0.000%
2026-06-18	14.530	14.490	14.610	14.310	-0.060	-0.412%	2.43万	0.00亿	0.000%
2026-06-17	14.820	14.550	14.890	14.480	-0.410	-2.741%	2.29万	0.00亿	0.000%
2026-06-16	14.850	14.960	15.060	14.550	0.050	0.335%	2.30万	0.00亿	0.000%
2026-06-15	14.850	14.910	15.090	14.750	0.190	1.291%	2.29万	0.00亿	0.000%
2026-06-12	14.660	14.720	14.890	14.610	0.210	1.447%	1.73万	0.00亿	0.000%
2026-06-11	14.690	14.510	14.780	14.240	-0.240	-1.627%	2.04万	0.00亿	0.000%
2026-06-10	15.020	14.750	15.170	14.560	-0.490	-3.215%	2.69万	0.00亿	0.000%
2026-06-09	15.330	15.240	15.560	15.030	0.140	0.927%	3.16万	0.00亿	0.000%
2026-06-08	15.150	15.100	15.490	14.920	-0.450	-2.894%	2.76万	0.00亿	0.000%
2026-06-05	15.160	15.550	15.800	14.880	0.290	1.900%	2.79万	0.00亿	0.000%
2026-06-04	15.310	15.260	15.390	15.060	-0.040	-0.261%	2.60万	0.00亿	0.000%
2026-06-03	15.590	15.300	15.630	15.130	-0.280	-1.797%	2.19万	0.00亿	0.000%
2026-06-02	15.810	15.580	15.990	15.510	-0.240	-1.517%	1.78万	0.00亿	0.000%
2026-06-01	15.280	15.820	16.060	15.220	0.350	2.262%	2.76万	0.00亿	0.000%
2026-05-29	16.210	15.470	16.210	15.390	-0.580	-3.614%	3.57万	0.00亿	0.000%
2026-05-28	16.030	16.050	16.240	15.740	-0.010	-0.062%	2.73万	0.00亿	0.000%
2026-05-27	16.960	16.060	16.960	16.010	-0.920	-5.418%	4.63万	0.00亿	0.000%
2026-05-26	17.430	16.980	17.440	16.680	-0.590	-3.358%	5.84万	0.00亿	0.000%
2026-05-25	17.100	17.570	17.700	16.870	0.470	2.749%	7.14万	0.00亿	0.000%
2026-05-22	16.610	17.100	17.410	16.290	0.660	4.015%	4.94万	0.00亿	0.000%
2026-05-21	17.080	16.440	17.240	16.410	-0.560	-3.294%	3.68万	0.00亿	0.000%
2026-05-20	16.880	17.000	17.120	16.750	-0.070	-0.410%	2.55万	0.00亿	0.000%
2026-05-19	16.500	17.070	17.350	16.460	0.590	3.580%	5.27万	0.00亿	0.000%
2026-05-18	16.460	16.480	16.710	16.160	0.110	0.672%	2.57万	0.00亿	0.000%
2026-05-15	16.440	16.370	16.670	16.130	-0.220	-1.326%	3.53万	0.00亿	0.000%
2026-05-14	17.210	16.590	17.290	16.590	-0.520	-3.039%	5.96万	0.00亿	0.000%
2026-05-13	16.790	17.110	17.200	16.700	0.190	1.123%	4.25万	0.00亿	0.000%
2026-05-12	17.120	16.920	17.260	16.770	-0.250	-1.456%	3.41万	0.00亿	0.000%
2026-05-11	17.040	17.170	17.250	16.760	0.220	1.298%	5.48万	0.00亿	0.000%
2026-05-08	16.890	16.950	16.970	16.580	0.230	1.376%	3.75万	0.00亿	0.000%
2026-05-07	16.610	16.720	16.760	16.540	0.200	1.211%	2.73万	0.00亿	0.000%
2026-05-06	16.870	16.520	16.930	16.460	-0.220	-1.314%	4.81万	0.00亿	0.000%
2026-04-30	16.730	16.740	16.870	16.610	-0.050	-0.298%	2.48万	0.00亿	0.000%
2026-04-29	16.450	16.790	16.940	16.310	0.260	1.573%	2.35万	0.00亿	0.000%
2026-04-28	16.620	16.530	16.720	16.420	-0.280	-1.666%	2.54万	0.00亿	0.000%
2026-04-27	16.690	16.810	16.830	16.310	0.140	0.840%	2.91万	0.00亿	0.000%
2026-04-24	16.610	16.670	16.800	16.430	0.060	0.361%	2.20万	0.00亿	0.000%
2026-04-23	16.900	16.610	16.990	16.520	-0.290	-1.716%	2.83万	0.00亿	0.000%
2026-04-22	16.840	16.900	16.930	16.570	-0.040	-0.236%	3.46万	0.00亿	0.000%
2026-04-21	17.650	16.940	17.710	16.700	-0.850	-4.778%	6.40万	0.00亿	0.000%
2026-04-20	18.120	17.790	18.190	17.710	-0.440	-2.414%	3.24万	0.00亿	0.000%
2026-04-17	18.110	18.230	18.250	17.980	0.080	0.441%	1.65万	0.00亿	0.000%
2026-04-16	17.960	18.150	18.150	17.710	0.340	1.909%	2.17万	0.00亿	0.000%
2026-04-15	18.060	17.810	18.110	17.800	-0.090	-0.503%	1.87万	0.00亿	0.000%
2026-04-14	17.920	17.900	17.990	17.700	0.110	0.618%	1.97万	0.00亿	0.000%
2026-04-13	17.910	17.790	18.010	17.700	0.000	0.000%	1.67万	0.00亿	0.000%
2026-04-10	17.890	17.820	18.160	17.820	0.000	0.000%	1.75万	0.00亿	0.000%
2026-04-09	17.890	17.710	17.950	17.650	0.000	0.000%	1.90万	0.00亿	0.000%
2026-04-08	17.530	18.000	18.000	17.520	0.000	0.000%	2.34万	0.00亿	0.000%
2026-04-07	17.030	17.140	17.290	16.840	0.000	0.000%	1.48万	0.00亿	0.000%
2026-04-03	17.230	16.900	17.330	16.840	0.000	0.000%	1.55万	0.00亿	0.000%
2026-04-02	17.530	17.210	17.530	17.090	0.000	0.000%	1.57万	0.00亿	0.000%
2026-04-01	17.580	17.560	17.660	17.390	0.000	0.000%	1.87万	0.00亿	0.000%