三态股份（301558）历史行情
以下为三态股份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 | 6.730 | 6.730 | 6.920 | 6.590 | -0.020 | -0.296% | 1,490.11万 | 1.00亿 | 1.886% |
| 2026-10-01 | 6.730 | 6.730 | 6.920 | 6.590 | -0.020 | -0.296% | 1,490.11万 | 1.00亿 | 1.886% |
| 2026-09-30 | 6.730 | 6.730 | 6.920 | 6.590 | -0.020 | -0.296% | 14.90万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.700 | 6.750 | 6.900 | 6.700 | 0.000 | 0.000% | 15.38万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.980 | 6.750 | 7.260 | 6.710 | 0.020 | 0.297% | 23.10万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.710 | 6.730 | 6.830 | 6.670 | 0.010 | 0.149% | 808.15万 | 0.55亿 | 3.657% |
| 2026-09-24 | 6.710 | 6.730 | 6.830 | 6.670 | 0.010 | 0.149% | 8.08万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.800 | 6.720 | 6.800 | 6.690 | -0.090 | -1.322% | 6.35万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.760 | 6.810 | 6.890 | 6.740 | 0.030 | 0.442% | 8.77万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.660 | 6.780 | 6.780 | 6.630 | 0.110 | 1.649% | 6.81万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.700 | 6.670 | 6.760 | 6.610 | -0.080 | -1.185% | 9.25万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.460 | 6.750 | 6.750 | 6.440 | 0.260 | 4.006% | 12.59万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.220 | 6.490 | 6.600 | 6.170 | 0.260 | 4.173% | 11.01万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.390 | 6.230 | 6.410 | 6.220 | -0.180 | -2.808% | 4.22万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.340 | 6.410 | 6.470 | 6.340 | 0.010 | 0.156% | 3.91万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.590 | 6.400 | 6.590 | 6.330 | -0.190 | -2.883% | 7.52万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.700 | 6.590 | 6.700 | 6.500 | -0.110 | -1.642% | 7.48万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.800 | 6.700 | 6.830 | 6.670 | -0.150 | -2.190% | 7.05万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.750 | 6.850 | 7.050 | 6.720 | 0.110 | 1.632% | 14.76万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.640 | 6.740 | 6.760 | 6.620 | 0.110 | 1.659% | 8.28万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.540 | 6.630 | 6.770 | 6.500 | 0.140 | 2.157% | 10.73万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.690 | 6.490 | 6.730 | 6.490 | -0.170 | -2.553% | 6.65万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.690 | 6.660 | 6.760 | 6.630 | -0.080 | -1.187% | 4.20万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.700 | 6.740 | 6.800 | 6.660 | 0.040 | 0.597% | 7.29万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.500 | 6.700 | 6.700 | 6.430 | 0.200 | 3.077% | 7.58万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.480 | 6.500 | 6.550 | 6.460 | 0.000 | 0.000% | 4.63万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.580 | 6.500 | 6.590 | 6.350 | -0.140 | -2.108% | 8.01万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.660 | 6.640 | 6.720 | 6.620 | -0.050 | -0.747% | 4.49万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.470 | 6.690 | 6.690 | 6.440 | 0.200 | 3.082% | 5.65万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.530 | 6.490 | 6.610 | 6.430 | -0.080 | -1.218% | 3.91万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.610 | 6.570 | 6.610 | 6.450 | -0.040 | -0.605% | 4.68万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.460 | 6.610 | 6.620 | 6.420 | 0.210 | 3.281% | 5.58万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.600 | 6.400 | 6.610 | 6.390 | -0.230 | -3.469% | 5.97万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.700 | 6.630 | 6.730 | 6.550 | -0.100 | -1.486% | 4.39万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.550 | 6.730 | 6.740 | 6.510 | 0.150 | 2.280% | 5.06万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.610 | 6.580 | 6.660 | 6.510 | -0.020 | -0.303% | 3.62万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.700 | 6.600 | 6.780 | 6.580 | -0.120 | -1.786% | 4.23万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.600 | 6.720 | 6.720 | 6.600 | 0.100 | 1.511% | 4.92万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.670 | 6.620 | 6.680 | 6.560 | -0.060 | -0.898% | 4.60万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.580 | 6.680 | 6.690 | 6.530 | 0.110 | 1.674% | 5.60万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.590 | 6.570 | 6.620 | 6.410 | -0.060 | -0.905% | 6.30万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.700 | 6.630 | 6.760 | 6.550 | -0.070 | -1.045% | 6.18万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.690 | 6.700 | 6.770 | 6.610 | -0.030 | -0.446% | 7.77万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.660 | 6.730 | 6.790 | 6.620 | 0.080 | 1.203% | 7.60万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.600 | 6.650 | 6.680 | 6.520 | 0.060 | 0.910% | 7.50万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.350 | 6.590 | 6.610 | 6.340 | 0.210 | 3.292% | 9.85万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.360 | 6.380 | 6.540 | 6.330 | -0.020 | -0.313% | 7.24万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.310 | 6.400 | 6.430 | 6.310 | 0.090 | 1.426% | 5.57万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.250 | 6.310 | 6.380 | 6.250 | 0.020 | 0.318% | 4.72万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.050 | 6.290 | 6.300 | 6.000 | 0.200 | 3.284% | 6.64万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.240 | 6.090 | 6.270 | 6.050 | -0.200 | -3.180% | 5.17万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.190 | 6.290 | 6.300 | 6.120 | 0.130 | 2.110% | 5.19万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.220 | 6.160 | 6.290 | 6.100 | -0.120 | -1.911% | 6.78万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.250 | 6.280 | 6.320 | 6.150 | 0.060 | 0.965% | 8.51万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.260 | 6.220 | 6.470 | 6.140 | -0.050 | -0.797% | 8.30万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.390 | 6.270 | 6.530 | 6.220 | -0.180 | -2.791% | 8.72万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.300 | 6.450 | 6.510 | 6.280 | 0.080 | 1.256% | 7.82万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.200 | 6.370 | 6.460 | 6.180 | 0.120 | 1.920% | 8.27万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.110 | 6.250 | 6.250 | 5.980 | 0.210 | 3.477% | 5.85万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.190 | 6.040 | 6.290 | 6.020 | -0.200 | -3.205% | 6.14万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.120 | 6.240 | 6.350 | 6.000 | 0.130 | 2.128% | 8.10万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.050 | 6.110 | 6.160 | 5.940 | -0.010 | -0.163% | 5.64万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.080 | 6.120 | 6.140 | 5.970 | 0.060 | 0.990% | 5.72万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.260 | 6.060 | 6.270 | 6.040 | -0.200 | -3.195% | 4.89万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.330 | 6.260 | 6.400 | 6.230 | -0.090 | -1.417% | 5.34万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.350 | 6.350 | 6.400 | 6.240 | 0.080 | 1.276% | 5.52万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.280 | 6.270 | 6.420 | 6.260 | -0.050 | -0.791% | 6.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.200 | 6.320 | 6.380 | 6.130 | 0.150 | 2.431% | 7.89万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.120 | 6.170 | 6.210 | 6.030 | 0.050 | 0.817% | 6.45万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.130 | 6.120 | 6.170 | 5.960 | -0.010 | -0.163% | 7.27万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.260 | 6.130 | 6.270 | 6.070 | -0.150 | -2.389% | 5.71万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.420 | 6.280 | 6.430 | 6.230 | -0.140 | -2.181% | 6.06万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.560 | 6.420 | 6.650 | 6.350 | -0.210 | -3.167% | 6.68万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.660 | 6.630 | 6.770 | 6.590 | -0.030 | -0.450% | 5.87万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.520 | 6.660 | 6.670 | 6.350 | 0.070 | 1.062% | 7.25万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.620 | 6.590 | 6.660 | 6.490 | -0.010 | -0.152% | 4.49万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.750 | 6.600 | 6.790 | 6.560 | -0.200 | -2.941% | 6.81万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.710 | 6.800 | 6.930 | 6.670 | 0.090 | 1.341% | 7.60万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.700 | 6.710 | 6.840 | 6.660 | 0.050 | 0.751% | 5.62万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.600 | 6.660 | 6.700 | 6.530 | 0.130 | 1.991% | 5.31万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.580 | 6.530 | 6.620 | 6.400 | -0.090 | -1.360% | 5.12万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.680 | 6.620 | 6.730 | 6.520 | -0.070 | -1.046% | 5.55万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.700 | 6.690 | 6.740 | 6.590 | 0.020 | 0.300% | 5.67万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.680 | 6.670 | 6.860 | 6.540 | -0.140 | -2.056% | 6.90万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.720 | 6.810 | 6.900 | 6.670 | 0.090 | 1.339% | 7.65万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.870 | 6.720 | 6.930 | 6.670 | -0.160 | -2.326% | 6.40万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.010 | 6.880 | 7.030 | 6.840 | -0.130 | -1.854% | 5.55万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.160 | 7.010 | 7.230 | 6.980 | -0.210 | -2.909% | 6.69万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.950 | 7.220 | 7.270 | 6.890 | 0.230 | 3.290% | 8.26万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.110 | 6.990 | 7.160 | 6.940 | -0.110 | -1.549% | 7.23万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.180 | 7.100 | 7.180 | 6.920 | -0.030 | -0.421% | 8.35万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.310 | 7.130 | 7.360 | 7.110 | -0.190 | -2.596% | 6.03万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.500 | 7.320 | 7.550 | 7.220 | -0.200 | -2.660% | 6.76万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.680 | 7.520 | 7.730 | 7.440 | -0.130 | -1.699% | 5.94万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.630 | 7.650 | 7.720 | 7.460 | 0.080 | 1.057% | 7.24万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.880 | 7.570 | 8.000 | 7.560 | -0.300 | -3.812% | 8.79万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.090 | 7.870 | 8.150 | 7.790 | -0.230 | -2.840% | 7.96万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.960 | 8.100 | 8.160 | 7.960 | 0.100 | 1.250% | 7.48万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.060 | 8.000 | 8.070 | 7.880 | -0.060 | -0.744% | 8.10万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.230 | 8.060 | 8.280 | 7.990 | -0.130 | -1.587% | 11.24万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.350 | 8.190 | 8.390 | 8.160 | -0.120 | -1.444% | 10.59万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.280 | 8.310 | 8.360 | 8.220 | 0.020 | 0.241% | 8.24万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.500 | 8.290 | 8.520 | 8.250 | -0.250 | -2.927% | 12.22万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.380 | 8.540 | 8.560 | 8.350 | 0.160 | 1.909% | 13.82万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.310 | 8.380 | 8.390 | 8.290 | 0.050 | 0.600% | 9.24万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.300 | 8.330 | 8.360 | 8.240 | 0.040 | 0.483% | 9.22万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.330 | 8.290 | 8.350 | 8.250 | 0.020 | 0.242% | 11.01万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.240 | 8.270 | 8.350 | 8.200 | 0.050 | 0.608% | 7.67万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.110 | 8.220 | 8.240 | 8.040 | 0.090 | 1.107% | 8.73万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.280 | 8.130 | 8.380 | 8.050 | -0.190 | -2.284% | 8.26万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.180 | 8.320 | 8.340 | 8.090 | 0.110 | 1.340% | 6.25万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.280 | 8.210 | 8.340 | 8.060 | -0.080 | -0.965% | 5.49万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.250 | 8.290 | 8.340 | 8.210 | 0.030 | 0.363% | 6.47万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.250 | 8.260 | 8.270 | 8.160 | -0.010 | -0.121% | 4.89万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.380 | 8.270 | 8.430 | 8.200 | -0.160 | -1.898% | 7.32万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.300 | 8.430 | 8.480 | 8.250 | 0.150 | 1.812% | 7.83万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.300 | 8.280 | 8.350 | 8.210 | -0.030 | -0.361% | 5.47万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.190 | 8.310 | 8.340 | 8.160 | 0.130 | 1.589% | 6.37万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.240 | 8.180 | 8.440 | 8.160 | -0.060 | -0.728% | 5.43万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.190 | 8.240 | 8.260 | 8.100 | 0.130 | 1.603% | 5.90万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.090 | 8.110 | 8.170 | 8.060 | -0.020 | -0.246% | 5.67万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.170 | 8.130 | 8.220 | 8.110 | 0.090 | 1.119% | 5.96万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.210 | 8.040 | 8.280 | 8.020 | -0.240 | -2.899% | 7.40万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.080 | 8.280 | 8.280 | 8.080 | 0.300 | 3.759% | 7.77万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.780 | 7.980 | 8.000 | 7.780 | 0.000 | 0.000% | 5.93万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.070 | 7.740 | 8.110 | 7.700 | 0.000 | 0.000% | 6.19万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.150 | 8.050 | 8.220 | 7.980 | 0.000 | 0.000% | 5.10万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.170 | 8.190 | 8.240 | 8.080 | 0.000 | 0.000% | 5.59万 | 0.00亿 | 0.000% |