三维天地（301159）历史行情

以下为三维天地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
2026-10-02	32.610	31.640	32.680	31.440	-0.440	-1.372%	100.33万	0.32亿	1.892%
2026-10-01	32.610	31.640	32.680	31.440	-0.440	-1.372%	100.33万	0.32亿	1.892%
2026-09-30	32.610	31.640	32.680	31.440	-0.440	-1.372%	1.00万	0.00亿	0.000%
2026-09-29	31.730	32.080	32.550	31.210	0.440	1.391%	1.21万	0.00亿	0.000%
2026-09-28	32.400	31.640	32.460	31.060	-0.610	-1.891%	1.43万	0.00亿	0.000%
2026-09-27	32.940	32.250	33.340	32.220	-0.860	-2.597%	146.88万	0.48亿	2.771%
2026-09-24	32.940	32.250	33.340	32.220	-0.860	-2.597%	1.47万	0.00亿	0.000%
2026-09-23	33.250	33.110	33.390	32.720	-0.370	-1.105%	1.96万	0.00亿	0.000%
2026-09-22	32.280	33.480	33.700	32.180	1.200	3.717%	2.35万	0.00亿	0.000%
2026-09-21	31.030	32.280	32.420	30.760	1.370	4.432%	1.99万	0.00亿	0.000%
2026-09-18	30.680	30.910	31.200	30.580	0.610	2.013%	1.31万	0.00亿	0.000%
2026-09-17	30.270	30.300	30.440	29.800	0.120	0.398%	1.34万	0.00亿	0.000%
2026-09-16	29.720	30.180	30.350	29.380	0.240	0.802%	1.13万	0.00亿	0.000%
2026-09-15	30.700	29.940	30.900	29.920	-0.540	-1.772%	1.29万	0.00亿	0.000%
2026-09-14	30.390	30.480	30.840	29.920	-0.180	-0.587%	1.47万	0.00亿	0.000%
2026-09-11	31.010	30.660	31.400	29.500	-0.540	-1.731%	1.49万	0.00亿	0.000%
2026-09-10	31.390	31.200	31.720	31.050	-0.540	-1.701%	1.16万	0.00亿	0.000%
2026-09-09	32.120	31.740	32.480	31.400	-0.700	-2.158%	1.50万	0.00亿	0.000%
2026-09-08	32.130	32.440	32.990	31.810	0.270	0.839%	1.49万	0.00亿	0.000%
2026-09-07	32.480	32.170	32.650	32.000	-0.460	-1.410%	1.74万	0.00亿	0.000%
2026-09-04	32.910	32.630	33.770	32.460	0.430	1.335%	2.62万	0.00亿	0.000%
2026-09-03	32.510	32.200	33.470	32.010	-0.310	-0.954%	1.74万	0.00亿	0.000%
2026-09-02	33.000	32.510	33.010	32.210	-0.590	-1.782%	1.65万	0.00亿	0.000%
2026-09-01	32.750	33.100	33.600	32.400	0.600	1.846%	2.95万	0.00亿	0.000%
2026-08-31	31.310	32.500	32.700	31.040	0.150	0.464%	3.60万	0.00亿	0.000%
2026-08-28	32.280	32.350	33.950	31.750	0.800	2.536%	4.44万	0.00亿	0.000%
2026-08-27	31.590	31.550	31.690	31.010	0.330	1.057%	1.51万	0.00亿	0.000%
2026-08-26	31.850	31.220	32.070	30.870	-0.630	-1.978%	1.41万	0.00亿	0.000%
2026-08-25	30.610	31.850	32.040	30.610	0.850	2.742%	1.88万	0.00亿	0.000%
2026-08-24	31.990	31.000	32.370	30.790	-0.860	-2.699%	1.99万	0.00亿	0.000%
2026-08-21	32.000	31.860	32.500	31.470	-0.710	-2.180%	1.95万	0.00亿	0.000%
2026-08-20	31.730	32.570	33.510	31.640	1.250	3.991%	2.93万	0.00亿	0.000%
2026-08-19	33.450	31.320	33.450	31.080	-2.170	-6.480%	2.78万	0.00亿	0.000%
2026-08-18	33.700	33.490	33.980	32.800	-0.560	-1.645%	2.29万	0.00亿	0.000%
2026-08-17	33.430	34.050	34.050	32.750	0.500	1.490%	2.50万	0.00亿	0.000%
2026-08-14	33.940	33.550	34.310	33.020	-0.360	-1.062%	2.90万	0.00亿	0.000%
2026-08-13	34.650	33.910	35.240	33.900	-0.820	-2.361%	3.59万	0.00亿	0.000%
2026-08-12	34.870	34.730	35.500	34.480	-0.130	-0.373%	4.15万	0.00亿	0.000%
2026-08-11	34.310	34.860	35.760	34.310	-0.070	-0.200%	6.08万	0.00亿	0.000%
2026-08-10	32.800	34.930	37.800	32.520	2.610	8.075%	8.77万	0.00亿	0.000%
2026-08-07	32.060	32.320	33.690	30.830	0.000	0.000%	6.27万	0.00亿	0.000%
2026-08-06	32.010	32.320	33.790	32.010	-1.150	-3.436%	6.68万	0.00亿	0.000%
2026-08-05	31.990	33.470	36.490	31.990	1.570	4.922%	8.54万	0.00亿	0.000%
2026-08-04	29.980	31.900	33.300	29.950	2.070	6.939%	5.56万	0.00亿	0.000%
2026-08-03	29.560	29.830	29.830	29.060	0.690	2.368%	2.04万	0.00亿	0.000%
2026-07-31	27.930	29.140	29.800	27.790	1.750	6.389%	2.94万	0.00亿	0.000%
2026-07-30	27.620	27.390	28.580	27.160	-0.550	-1.969%	2.00万	0.00亿	0.000%
2026-07-29	27.560	27.940	28.100	27.210	0.260	0.939%	1.83万	0.00亿	0.000%
2026-07-28	26.800	27.680	28.280	26.680	0.680	2.519%	2.24万	0.00亿	0.000%
2026-07-27	25.680	27.000	27.150	25.600	1.070	4.126%	1.56万	0.00亿	0.000%
2026-07-24	26.440	25.930	26.840	25.770	-0.920	-3.426%	1.77万	0.00亿	0.000%
2026-07-23	26.210	26.850	27.070	26.000	0.240	0.902%	2.01万	0.00亿	0.000%
2026-07-22	27.260	26.610	27.450	26.310	-0.650	-2.384%	2.23万	0.00亿	0.000%
2026-07-21	26.830	27.260	27.280	24.540	0.450	1.678%	3.25万	0.00亿	0.000%
2026-07-20	27.690	26.810	28.700	26.180	-0.740	-2.686%	2.88万	0.00亿	0.000%
2026-07-17	29.300	27.550	29.800	27.220	-1.940	-6.579%	3.31万	0.00亿	0.000%
2026-07-16	29.180	29.490	30.140	28.710	0.160	0.546%	2.94万	0.00亿	0.000%
2026-07-15	29.600	29.330	30.440	28.900	0.120	0.411%	3.45万	0.00亿	0.000%
2026-07-14	30.010	29.210	31.100	28.100	-1.210	-3.978%	5.32万	0.00亿	0.000%
2026-07-13	31.310	30.420	33.680	29.100	0.420	1.400%	5.83万	0.00亿	0.000%
2026-07-10	28.640	30.000	30.960	28.090	1.340	4.676%	2.34万	0.00亿	0.000%
2026-07-09	28.670	28.660	29.100	27.600	-0.320	-1.104%	1.68万	0.00亿	0.000%
2026-07-08	28.600	28.980	29.050	28.030	0.380	1.329%	1.34万	0.00亿	0.000%
2026-07-07	29.590	28.600	29.830	28.470	-1.120	-3.769%	1.35万	0.00亿	0.000%
2026-07-06	30.640	29.720	31.150	29.510	-0.900	-2.939%	1.84万	0.00亿	0.000%
2026-07-03	30.300	30.620	30.980	30.090	0.110	0.361%	1.90万	0.00亿	0.000%
2026-07-02	31.390	30.510	31.890	30.040	-1.210	-3.815%	2.87万	0.00亿	0.000%
2026-07-01	29.260	31.720	33.160	29.100	2.620	9.003%	4.01万	0.00亿	0.000%
2026-06-30	29.060	29.100	29.700	28.420	0.330	1.147%	1.26万	0.00亿	0.000%
2026-06-29	29.020	28.770	29.500	28.000	-0.540	-1.842%	1.78万	0.00亿	0.000%
2026-06-26	30.500	29.310	30.510	29.010	-1.160	-3.807%	1.37万	0.00亿	0.000%
2026-06-25	31.410	30.470	31.420	29.960	-0.690	-2.214%	1.47万	0.00亿	0.000%
2026-06-24	32.100	31.160	32.450	30.750	-1.230	-3.797%	1.70万	0.00亿	0.000%
2026-06-23	32.200	32.390	33.090	32.100	-0.240	-0.736%	1.32万	0.00亿	0.000%
2026-06-22	32.330	32.630	32.630	30.770	0.270	0.834%	2.01万	0.00亿	0.000%
2026-06-18	32.000	32.360	32.740	31.420	0.370	1.157%	1.32万	0.00亿	0.000%
2026-06-17	32.510	31.990	32.510	31.740	-0.520	-1.600%	1.37万	0.00亿	0.000%
2026-06-16	32.500	32.510	32.820	31.690	-0.160	-0.490%	1.26万	0.00亿	0.000%
2026-06-15	32.360	32.670	33.060	31.900	0.460	1.428%	1.34万	0.00亿	0.000%
2026-06-12	32.000	32.210	32.790	31.610	0.800	2.547%	1.54万	0.00亿	0.000%
2026-06-11	32.170	31.410	32.580	30.820	-1.100	-3.384%	1.53万	0.00亿	0.000%
2026-06-10	32.820	32.510	33.330	31.580	-0.620	-1.871%	1.95万	0.00亿	0.000%
2026-06-09	33.470	33.130	33.800	32.780	0.080	0.242%	1.58万	0.00亿	0.000%
2026-06-08	33.640	33.050	34.200	32.550	-0.920	-2.708%	2.04万	0.00亿	0.000%
2026-06-05	33.370	33.970	34.490	32.970	0.380	1.131%	1.77万	0.00亿	0.000%
2026-06-04	34.490	33.590	34.490	33.280	-0.910	-2.638%	1.64万	0.00亿	0.000%
2026-06-03	35.010	34.500	35.200	33.930	-0.730	-2.072%	1.65万	0.00亿	0.000%
2026-06-02	36.990	35.230	37.050	34.600	-0.810	-2.248%	2.27万	0.00亿	0.000%
2026-06-01	34.080	36.040	36.620	33.710	2.140	6.313%	2.55万	0.00亿	0.000%
2026-05-29	35.570	33.900	36.270	33.700	-1.560	-4.399%	1.60万	0.00亿	0.000%
2026-05-28	35.430	35.460	35.630	34.010	0.180	0.510%	1.91万	0.00亿	0.000%
2026-05-27	36.760	35.280	36.800	35.000	-1.410	-3.843%	1.81万	0.00亿	0.000%
2026-05-26	38.000	36.690	38.010	35.880	-1.130	-2.988%	1.96万	0.00亿	0.000%
2026-05-25	38.460	37.820	38.750	37.300	-0.760	-1.970%	1.94万	0.00亿	0.000%
2026-05-22	38.970	38.580	39.090	37.610	0.230	0.600%	1.81万	0.00亿	0.000%
2026-05-21	40.990	38.350	41.520	38.230	-2.550	-6.235%	2.22万	0.00亿	0.000%
2026-05-20	41.120	40.900	41.970	40.590	-0.540	-1.303%	1.77万	0.00亿	0.000%
2026-05-19	40.430	41.440	41.480	40.150	0.960	2.372%	2.05万	0.00亿	0.000%
2026-05-18	39.900	40.480	40.870	39.560	0.630	1.581%	1.64万	0.00亿	0.000%
2026-05-15	39.740	39.850	41.000	39.500	0.150	0.378%	2.34万	0.00亿	0.000%
2026-05-14	40.970	39.700	41.270	39.410	-1.250	-3.053%	1.83万	0.00亿	0.000%
2026-05-13	40.760	40.950	41.100	40.050	0.190	0.466%	1.94万	0.00亿	0.000%
2026-05-12	41.450	40.760	42.180	40.590	-0.710	-1.712%	1.88万	0.00亿	0.000%
2026-05-11	42.380	41.470	42.510	40.820	-0.910	-2.147%	2.75万	0.00亿	0.000%
2026-05-08	42.080	42.380	42.830	41.500	0.800	1.924%	2.96万	0.00亿	0.000%
2026-05-07	39.490	41.580	41.840	39.180	2.130	5.399%	2.61万	0.00亿	0.000%
2026-05-06	39.350	39.450	39.960	38.900	0.610	1.571%	2.39万	0.00亿	0.000%
2026-04-30	38.740	38.840	38.870	38.240	0.230	0.596%	2.04万	0.00亿	0.000%
2026-04-29	37.980	38.610	39.000	37.360	0.900	2.387%	2.48万	0.00亿	0.000%
2026-04-28	39.280	37.710	39.900	37.170	-2.260	-5.654%	4.05万	0.00亿	0.000%
2026-04-27	39.640	39.970	40.120	38.780	0.270	0.680%	1.83万	0.00亿	0.000%
2026-04-24	39.420	39.700	39.870	38.860	0.050	0.126%	1.84万	0.00亿	0.000%
2026-04-23	40.830	39.650	40.960	39.080	-1.140	-2.795%	1.53万	0.00亿	0.000%
2026-04-22	40.420	40.790	40.980	39.610	0.320	0.791%	1.71万	0.00亿	0.000%
2026-04-21	41.050	40.470	41.270	40.090	-0.720	-1.748%	1.67万	0.00亿	0.000%
2026-04-20	41.300	41.190	41.850	40.590	-0.490	-1.176%	1.90万	0.00亿	0.000%
2026-04-17	42.100	41.680	42.210	41.170	-0.600	-1.419%	1.33万	0.00亿	0.000%
2026-04-16	41.330	42.280	42.380	41.330	0.870	2.101%	1.57万	0.00亿	0.000%
2026-04-15	42.200	41.410	42.450	41.040	-0.520	-1.240%	1.34万	0.00亿	0.000%
2026-04-14	41.900	41.930	42.500	41.380	0.510	1.231%	1.31万	0.00亿	0.000%
2026-04-13	40.830	41.420	41.960	40.700	0.360	0.877%	1.83万	0.00亿	0.000%
2026-04-10	41.550	41.060	42.240	41.000	-0.110	-0.267%	2.24万	0.00亿	0.000%
2026-04-09	42.480	41.170	42.480	41.040	-1.580	-3.696%	1.76万	0.00亿	0.000%
2026-04-08	40.750	42.750	42.810	40.470	3.280	8.310%	2.36万	0.00亿	0.000%
2026-04-07	39.280	39.470	39.920	38.950	0.000	0.000%	1.76万	0.00亿	0.000%
2026-04-03	40.540	39.070	41.190	38.800	0.000	0.000%	2.25万	0.00亿	0.000%
2026-04-02	42.260	40.490	42.270	40.200	0.000	0.000%	2.86万	0.00亿	0.000%
2026-04-01	43.480	42.730	44.650	42.080	0.000	0.000%	2.55万	0.00亿	0.000%