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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.05 | 11.16 | 10.90 | 11.15 | +1.36% | 0.66 | 0.59% |
| 2025-07-21 | 10.67 | 11.09 | 10.55 | 11.00 | +3.09% | 0.73 | 0.66% |
| 2025-07-18 | 10.73 | 10.83 | 10.52 | 10.67 | -0.09% | 0.44 | 0.41% |
| 2025-07-17 | 10.50 | 10.71 | 10.47 | 10.68 | +1.42% | 0.41 | 0.38% |
| 2025-07-16 | 10.60 | 10.65 | 10.51 | 10.53 | -0.28% | 0.27 | 0.25% |
| 2025-07-15 | 10.78 | 10.81 | 10.32 | 10.56 | -2.31% | 0.79 | 0.74% |
| 2025-07-14 | 10.97 | 11.04 | 10.80 | 10.81 | -1.46% | 0.37 | 0.34% |
| 2025-07-11 | 10.92 | 11.09 | 10.84 | 10.97 | +0.64% | 0.44 | 0.40% |
| 2025-07-10 | 10.86 | 10.94 | 10.75 | 10.90 | +0.37% | 0.33 | 0.30% |
| 2025-07-09 | 11.14 | 11.18 | 10.80 | 10.86 | -2.43% | 0.75 | 0.68% |
| 2025-07-08 | 11.08 | 11.24 | 11.06 | 11.13 | +0.45% | 0.33 | 0.29% |
| 2025-07-07 | 11.20 | 11.25 | 11.04 | 11.08 | -1.34% | 0.33 | 0.30% |
| 2025-07-04 | 12.00 | 12.00 | 11.21 | 11.23 | -3.61% | 1.08 | 0.93% |
| 2025-07-03 | 11.35 | 11.65 | 11.35 | 11.65 | +1.48% | 0.77 | 0.66% |
| 2025-07-02 | 11.50 | 11.67 | 11.28 | 11.48 | -1.03% | 0.90 | 0.78% |
| 2025-07-01 | 11.21 | 11.69 | 11.14 | 11.60 | +3.48% | 1.12 | 0.96% |
| 2025-06-30 | 11.09 | 11.45 | 11.08 | 11.21 | +1.08% | 0.82 | 0.72% |
| 2025-06-27 | 11.01 | 11.13 | 10.96 | 11.09 | +0.73% | 0.50 | 0.44% |
| 2025-06-26 | 11.05 | 11.19 | 10.98 | 11.01 | -1.26% | 0.74 | 0.66% |
| 2025-06-25 | 11.30 | 11.37 | 11.05 | 11.15 | -1.33% | 1.10 | 0.97% |