三维股份 sh.603033
11.04
+2.41%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.88 | 11.22 | 10.70 | 11.04 | +2.41% | 0.96 | 0.87% |
| 2026-05-21 | 11.25 | 11.49 | 10.75 | 10.78 | -3.32% | 1.33 | 1.18% |
| 2026-05-20 | 11.26 | 11.35 | 11.01 | 11.15 | -0.98% | 1.03 | 0.91% |
| 2026-05-19 | 11.50 | 11.75 | 10.98 | 11.26 | -2.09% | 1.69 | 1.47% |
| 2026-05-18 | 11.54 | 11.70 | 11.25 | 11.50 | -0.86% | 1.06 | 0.91% |
| 2026-05-15 | 11.64 | 11.80 | 11.36 | 11.60 | -0.51% | 1.54 | 1.32% |
| 2026-05-14 | 11.36 | 12.00 | 11.27 | 11.66 | +3.19% | 2.70 | 2.29% |
| 2026-05-13 | 11.44 | 11.59 | 11.17 | 11.30 | +0.18% | 1.68 | 1.46% |
| 2026-05-12 | 11.15 | 11.71 | 11.10 | 11.28 | +0.62% | 2.22 | 1.92% |
| 2026-05-11 | 11.41 | 11.43 | 11.02 | 11.21 | -1.49% | 0.99 | 0.88% |
| 2026-05-08 | 11.11 | 11.54 | 10.99 | 11.38 | +1.61% | 1.95 | 1.71% |
| 2026-05-07 | 11.20 | 11.28 | 11.04 | 11.20 | 0.00% | 1.05 | 0.93% |
| 2026-05-06 | 11.09 | 11.38 | 11.03 | 11.20 | -0.36% | 0.83 | 0.73% |
| 2026-04-30 | 11.36 | 11.45 | 11.21 | 11.24 | -1.49% | 0.57 | 0.50% |
| 2026-04-29 | 11.00 | 11.57 | 10.88 | 11.41 | +0.88% | 1.24 | 1.08% |
| 2026-04-28 | 11.39 | 11.52 | 11.18 | 11.31 | -1.65% | 0.87 | 0.76% |
| 2026-04-27 | 11.23 | 11.72 | 11.05 | 11.50 | +2.40% | 1.74 | 1.50% |
| 2026-04-24 | 11.28 | 11.43 | 11.00 | 11.23 | +0.09% | 1.25 | 1.10% |
| 2026-04-23 | 11.28 | 11.50 | 11.08 | 11.22 | -0.09% | 1.00 | 0.87% |
| 2026-04-22 | 11.21 | 11.58 | 11.08 | 11.23 | +0.18% | 1.33 | 1.16% |