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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.50 | 12.50 | 12.19 | 12.23 | -1.53% | 0.91 | 0.73% |
| 2025-08-18 | 12.67 | 12.69 | 12.30 | 12.42 | -1.51% | 1.33 | 1.05% |
| 2025-08-15 | 12.58 | 12.76 | 12.41 | 12.61 | +0.32% | 1.24 | 0.97% |
| 2025-08-14 | 12.59 | 12.95 | 12.50 | 12.57 | -0.40% | 1.28 | 1.00% |
| 2025-08-13 | 12.50 | 12.90 | 12.48 | 12.62 | -1.41% | 1.57 | 1.23% |
| 2025-08-12 | 12.04 | 12.92 | 11.75 | 12.80 | +6.22% | 3.59 | 2.87% |
| 2025-08-11 | 11.65 | 12.76 | 11.55 | 12.05 | +3.88% | 4.12 | 3.30% |
| 2025-08-08 | 11.60 | 11.90 | 11.36 | 11.60 | +1.05% | 1.16 | 0.99% |
| 2025-08-07 | 11.19 | 11.68 | 11.10 | 11.48 | +2.50% | 1.37 | 1.18% |
| 2025-08-06 | 11.25 | 11.43 | 11.10 | 11.20 | +0.45% | 0.75 | 0.66% |
| 2025-08-05 | 10.72 | 11.22 | 10.72 | 11.15 | +4.11% | 1.13 | 1.01% |
| 2025-08-04 | 10.64 | 10.74 | 10.57 | 10.71 | +0.28% | 0.30 | 0.28% |
| 2025-08-01 | 10.61 | 10.74 | 10.60 | 10.68 | +0.66% | 0.28 | 0.26% |
| 2025-07-31 | 10.78 | 10.89 | 10.56 | 10.61 | -2.57% | 0.55 | 0.51% |
| 2025-07-30 | 11.11 | 11.11 | 10.77 | 10.89 | -1.80% | 0.54 | 0.49% |
| 2025-07-29 | 11.12 | 11.50 | 11.05 | 11.09 | -1.16% | 0.83 | 0.73% |
| 2025-07-28 | 10.88 | 11.30 | 10.73 | 11.22 | +3.60% | 0.86 | 0.76% |
| 2025-07-25 | 10.96 | 10.97 | 10.82 | 10.83 | -1.10% | 0.38 | 0.34% |
| 2025-07-24 | 10.91 | 10.97 | 10.84 | 10.95 | +0.37% | 0.39 | 0.35% |
| 2025-07-23 | 11.16 | 11.20 | 10.86 | 10.91 | -2.15% | 0.71 | 0.63% |