三一重能（688349）历史行情

以下为三一重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
2026-10-05	13.150	13.240	13.340	13.100	0.110	0.838%	622.15万	0.82亿	0.397%
2026-10-02	13.150	13.240	13.340	13.100	0.110	0.838%	622.15万	0.82亿	0.397%
2026-10-01	13.150	13.240	13.340	13.100	0.110	0.838%	622.15万	0.82亿	0.397%
2026-09-30	13.150	13.240	13.340	13.100	0.110	0.838%	622.15万	0.00亿	0.000%
2026-09-29	12.840	13.130	13.230	12.790	0.280	2.179%	884.35万	0.00亿	0.000%
2026-09-28	12.900	12.850	13.060	12.610	-0.090	-0.696%	754.84万	0.00亿	0.000%
2026-09-27	13.120	12.940	13.320	12.900	-0.260	-1.970%	762.35万	1.00亿	0.487%
2026-09-24	13.120	12.940	13.320	12.900	-0.260	-1.970%	762.35万	0.00亿	0.000%
2026-09-23	13.190	13.200	13.330	13.050	0.090	0.686%	618.93万	0.00亿	0.000%
2026-09-22	13.230	13.110	13.410	13.110	-0.070	-0.531%	745.96万	0.00亿	0.000%
2026-09-21	13.140	13.180	13.260	12.980	0.040	0.304%	889.51万	0.00亿	0.000%
2026-09-18	12.840	13.140	13.160	12.700	0.320	2.496%	925.78万	0.00亿	0.000%
2026-09-17	12.820	12.820	13.020	12.610	-0.100	-0.774%	998.03万	0.00亿	0.000%
2026-09-16	13.150	12.920	13.340	12.810	-0.230	-1.749%	889.06万	0.00亿	0.000%
2026-09-15	13.030	13.150	13.400	12.840	0.150	1.154%	1,284.41万	0.00亿	0.000%
2026-09-14	12.910	13.000	13.110	12.860	0.000	0.000%	503.66万	0.00亿	0.000%
2026-09-11	13.090	13.000	13.180	12.800	-0.100	-0.763%	672.53万	0.00亿	0.000%
2026-09-10	12.990	13.100	13.230	12.820	0.090	0.692%	635.61万	0.00亿	0.000%
2026-09-09	13.090	13.010	13.110	12.900	-0.100	-0.763%	569.57万	0.00亿	0.000%
2026-09-08	12.880	13.110	13.190	12.850	0.210	1.628%	633.72万	0.00亿	0.000%
2026-09-07	12.850	12.900	13.030	12.790	0.060	0.467%	588.83万	0.00亿	0.000%
2026-09-04	12.980	12.840	13.150	12.820	-0.070	-0.542%	846.68万	0.00亿	0.000%
2026-09-03	13.280	12.910	13.340	12.870	-0.320	-2.419%	1,020.63万	0.00亿	0.000%
2026-09-02	13.190	13.230	13.320	13.030	-0.060	-0.451%	660.63万	0.00亿	0.000%
2026-09-01	13.380	13.290	13.560	13.240	-0.070	-0.524%	1,024.45万	0.00亿	0.000%
2026-08-31	13.740	13.360	13.740	13.280	-0.420	-3.048%	1,043.84万	0.00亿	0.000%
2026-08-28	13.730	13.780	13.790	13.610	-0.190	-1.360%	756.08万	0.00亿	0.000%
2026-08-27	14.000	13.970	14.010	13.760	-0.080	-0.569%	665.60万	0.00亿	0.000%
2026-08-26	13.750	14.050	14.120	13.730	0.330	2.405%	643.90万	0.00亿	0.000%
2026-08-25	13.780	13.720	13.970	13.710	-0.120	-0.867%	704.91万	0.00亿	0.000%
2026-08-24	13.950	13.840	14.040	13.750	-0.160	-1.143%	461.29万	0.00亿	0.000%
2026-08-21	14.070	14.000	14.200	13.970	-0.130	-0.920%	487.68万	0.00亿	0.000%
2026-08-20	14.250	14.130	14.360	14.060	0.050	0.355%	492.21万	0.00亿	0.000%
2026-08-19	14.500	14.080	14.520	14.050	-0.320	-2.222%	682.45万	0.00亿	0.000%
2026-08-18	14.480	14.400	14.500	14.250	-0.110	-0.758%	510.19万	0.00亿	0.000%
2026-08-17	14.460	14.510	14.650	14.300	0.060	0.415%	575.18万	0.00亿	0.000%
2026-08-14	14.620	14.450	14.730	14.360	-0.190	-1.298%	637.84万	0.00亿	0.000%
2026-08-13	14.830	14.640	14.930	14.580	-0.190	-1.281%	620.72万	0.00亿	0.000%
2026-08-12	14.780	14.830	14.890	14.670	0.070	0.474%	533.26万	0.00亿	0.000%
2026-08-11	15.060	14.760	15.140	14.740	-0.350	-2.316%	743.51万	0.00亿	0.000%
2026-08-10	15.020	15.110	15.190	14.930	0.150	1.003%	722.68万	0.00亿	0.000%
2026-08-07	15.050	14.960	15.070	14.790	-0.100	-0.664%	654.31万	0.00亿	0.000%
2026-08-06	15.250	15.060	15.280	14.810	-0.100	-0.660%	889.03万	0.00亿	0.000%
2026-08-05	15.280	15.160	15.280	15.070	-0.100	-0.655%	821.75万	0.00亿	0.000%
2026-08-04	15.650	15.260	15.680	15.180	-0.340	-2.179%	1,040.60万	0.00亿	0.000%
2026-08-03	15.200	15.600	15.790	15.110	0.400	2.632%	1,165.42万	0.00亿	0.000%
2026-07-31	15.160	15.200	15.310	14.960	0.090	0.596%	966.97万	0.00亿	0.000%
2026-07-30	14.840	15.110	15.320	14.780	0.190	1.273%	887.31万	0.00亿	0.000%
2026-07-29	14.520	14.920	15.100	14.450	0.430	2.968%	1,115.76万	0.00亿	0.000%
2026-07-28	14.360	14.490	14.770	14.360	-0.080	-0.549%	825.56万	0.00亿	0.000%
2026-07-27	14.000	14.570	14.590	13.950	0.420	2.968%	756.43万	0.00亿	0.000%
2026-07-24	14.490	14.150	14.650	14.150	-0.480	-3.281%	812.40万	0.00亿	0.000%
2026-07-23	14.260	14.630	14.690	14.030	0.370	2.595%	902.16万	0.00亿	0.000%
2026-07-22	14.520	14.260	14.600	14.050	-0.240	-1.655%	979.03万	0.00亿	0.000%
2026-07-21	14.520	14.500	15.000	14.360	-0.030	-0.206%	1,409.19万	0.00亿	0.000%
2026-07-20	13.740	14.530	14.550	13.650	0.810	5.904%	1,511.62万	0.00亿	0.000%
2026-07-17	13.920	13.720	14.220	13.610	-0.200	-1.437%	1,027.27万	0.00亿	0.000%
2026-07-16	14.030	13.920	14.200	13.790	-0.200	-1.416%	703.01万	0.00亿	0.000%
2026-07-15	13.760	14.120	14.200	13.510	0.330	2.393%	801.55万	0.00亿	0.000%
2026-07-14	13.880	13.790	13.880	13.530	0.020	0.145%	678.18万	0.00亿	0.000%
2026-07-13	14.210	13.770	14.460	13.660	-0.560	-3.908%	930.62万	0.00亿	0.000%
2026-07-10	14.120	14.330	14.870	13.940	0.290	2.066%	1,225.45万	0.00亿	0.000%
2026-07-09	13.870	14.040	14.100	13.560	0.120	0.862%	954.22万	0.00亿	0.000%
2026-07-08	14.200	13.920	14.230	13.790	-0.310	-2.178%	928.92万	0.00亿	0.000%
2026-07-07	14.500	14.230	14.710	14.180	-0.330	-2.266%	930.45万	0.00亿	0.000%
2026-07-06	15.100	14.560	15.180	14.540	-0.540	-3.576%	1,097.75万	0.00亿	0.000%
2026-07-03	15.060	15.100	15.330	14.950	0.330	2.234%	1,277.93万	0.00亿	0.000%
2026-07-02	15.300	14.770	15.400	14.670	-0.580	-3.779%	1,600.96万	0.00亿	0.000%
2026-07-01	15.010	15.350	15.660	14.600	0.170	1.120%	2,055.65万	0.00亿	0.000%
2026-06-30	14.730	15.180	15.680	14.640	0.250	1.674%	1,960.13万	0.00亿	0.000%
2026-06-29	14.030	14.930	15.330	13.760	0.480	3.322%	2,581.33万	0.00亿	0.000%
2026-06-26	13.830	14.450	15.220	13.830	1.140	8.565%	2,969.59万	0.00亿	0.000%
2026-06-25	13.120	13.310	13.720	12.980	0.140	1.063%	1,242.74万	0.00亿	0.000%
2026-06-24	13.780	13.170	13.780	13.070	-0.440	-3.233%	1,233.04万	0.00亿	0.000%
2026-06-23	13.820	13.610	14.160	13.590	-0.200	-1.448%	868.95万	0.00亿	0.000%
2026-06-22	13.950	13.810	14.010	13.410	-0.310	-2.195%	1,082.37万	0.00亿	0.000%
2026-06-18	13.950	14.120	14.490	13.910	0.180	1.291%	1,140.05万	0.00亿	0.000%
2026-06-17	14.186	13.940	14.310	13.794	-0.323	-2.265%	923.58万	0.00亿	0.000%
2026-06-16	14.333	14.263	14.556	14.186	-0.185	-1.280%	726.95万	0.00亿	0.000%
2026-06-15	14.564	14.448	14.718	14.202	-0.154	-1.055%	1,063.06万	0.00亿	0.000%
2026-06-12	13.740	14.602	14.602	13.478	1.024	7.542%	1,648.97万	0.00亿	0.000%
2026-06-11	13.340	13.578	13.763	13.255	0.192	1.434%	880.51万	0.00亿	0.000%
2026-06-10	13.347	13.386	13.448	13.063	-0.085	-0.631%	726.45万	0.00亿	0.000%
2026-06-09	13.309	13.471	13.501	13.124	0.254	1.922%	878.47万	0.00亿	0.000%
2026-06-08	13.763	13.217	13.863	13.093	-0.777	-5.552%	928.34万	0.00亿	0.000%
2026-06-05	14.194	13.994	14.317	13.763	-0.100	-0.710%	703.00万	0.00亿	0.000%
2026-06-04	14.494	14.094	14.610	13.979	-0.516	-3.532%	999.81万	0.00亿	0.000%
2026-06-03	14.733	14.610	14.764	14.494	-0.123	-0.835%	681.50万	0.00亿	0.000%
2026-06-02	15.341	14.733	15.395	14.548	-0.585	-3.819%	954.40万	0.00亿	0.000%
2026-06-01	15.687	15.318	15.726	15.249	-0.516	-3.259%	926.12万	0.00亿	0.000%
2026-05-29	16.226	15.834	16.272	15.741	-0.277	-1.719%	781.90万	0.00亿	0.000%
2026-05-28	16.018	16.111	16.257	15.880	-0.023	-0.143%	575.05万	0.00亿	0.000%
2026-05-27	16.488	16.134	16.873	16.018	-0.362	-2.194%	781.49万	0.00亿	0.000%
2026-05-26	16.334	16.496	16.542	16.149	0.093	0.567%	682.62万	0.00亿	0.000%
2026-05-25	16.650	16.403	16.827	16.272	-0.316	-1.890%	846.35万	0.00亿	0.000%
2026-05-22	16.803	16.719	16.919	16.419	0.069	0.414%	636.78万	0.00亿	0.000%
2026-05-21	16.757	16.650	17.127	16.611	0.000	0.000%	807.19万	0.00亿	0.000%
2026-05-20	16.788	16.650	16.827	16.388	-0.161	-0.958%	669.31万	0.00亿	0.000%
2026-05-19	16.842	16.811	16.934	16.650	0.054	0.322%	546.65万	0.00亿	0.000%
2026-05-18	16.873	16.757	17.050	16.626	-0.039	-0.232%	665.97万	0.00亿	0.000%
2026-05-15	17.234	16.796	17.265	16.665	-0.415	-2.411%	908.38万	0.00亿	0.000%
2026-05-14	18.058	17.211	18.112	17.119	-0.932	-5.137%	1,064.98万	0.00亿	0.000%
2026-05-13	17.804	18.143	18.174	17.650	0.247	1.380%	1,123.77万	0.00亿	0.000%
2026-05-12	18.897	17.896	18.920	17.673	-0.993	-5.257%	1,169.20万	0.00亿	0.000%
2026-05-11	18.851	18.889	19.267	18.712	0.015	0.079%	972.95万	0.00亿	0.000%
2026-05-08	19.113	18.874	19.113	18.743	-0.215	-1.126%	561.92万	0.00亿	0.000%
2026-05-07	19.013	19.089	19.205	18.820	0.061	0.321%	621.21万	0.00亿	0.000%
2026-05-06	18.805	19.028	19.213	18.689	0.223	1.186%	955.36万	0.00亿	0.000%
2026-04-30	18.497	18.805	18.805	18.381	0.170	0.912%	821.50万	0.00亿	0.000%
2026-04-29	18.404	18.635	18.635	18.266	0.231	1.255%	556.52万	0.00亿	0.000%
2026-04-28	18.404	18.404	18.712	18.097	0.000	0.000%	818.28万	0.00亿	0.000%
2026-04-27	18.343	18.404	18.851	18.258	0.084	0.459%	711.64万	0.00亿	0.000%
2026-04-24	18.797	18.320	19.097	18.197	-0.439	-2.340%	775.00万	0.00亿	0.000%
2026-04-23	19.459	18.759	19.636	18.374	-0.254	-1.336%	1,206.04万	0.00亿	0.000%
2026-04-22	18.651	19.013	19.136	18.535	0.231	1.230%	571.50万	0.00亿	0.000%
2026-04-21	18.697	18.782	18.959	18.520	0.170	0.913%	616.32万	0.00亿	0.000%
2026-04-20	18.358	18.612	18.651	18.135	0.223	1.213%	653.61万	0.00亿	0.000%
2026-04-17	17.881	18.389	18.535	17.881	0.454	2.531%	657.84万	0.00亿	0.000%
2026-04-16	18.012	17.935	18.150	17.812	-0.038	-0.211%	486.12万	0.00亿	0.000%
2026-04-15	18.335	17.973	18.335	17.950	-0.285	-1.561%	414.16万	0.00亿	0.000%
2026-04-14	18.343	18.258	18.397	17.989	-0.008	-0.044%	413.37万	0.00亿	0.000%
2026-04-13	17.981	18.266	18.520	17.881	0.277	1.540%	505.69万	0.00亿	0.000%
2026-04-10	18.012	17.989	18.566	17.950	0.123	0.688%	567.04万	0.00亿	0.000%
2026-04-09	17.735	17.866	17.950	17.496	-0.100	-0.557%	552.10万	0.00亿	0.000%
2026-04-08	17.342	17.966	18.020	17.258	0.000	0.000%	657.90万	0.00亿	0.000%
2026-04-07	17.211	16.980	17.265	16.880	0.000	0.000%	340.70万	0.00亿	0.000%
2026-04-03	17.465	17.127	17.581	16.973	0.000	0.000%	453.95万	0.00亿	0.000%
2026-04-02	18.035	17.465	18.374	17.358	0.000	0.000%	596.87万	0.00亿	0.000%
2026-04-01	18.189	18.081	18.343	17.958	0.000	0.000%	470.15万	0.00亿	0.000%