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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.04 | 11.81 | 11.01 | 11.30 | +2.91% | 1.87 | 1.63% |
| 2025-06-23 | 10.00 | 10.98 | 9.91 | 10.98 | +10.02% | 0.99 | 0.92% |
| 2025-06-20 | 10.06 | 10.16 | 9.96 | 9.98 | -0.99% | 0.33 | 0.32% |
| 2025-06-19 | 10.18 | 10.27 | 10.05 | 10.08 | -1.37% | 0.26 | 0.25% |
| 2025-06-18 | 10.35 | 10.39 | 10.18 | 10.22 | 0.00% | 0.23 | 0.22% |
| 2025-06-17 | 10.26 | 10.33 | 10.18 | 10.22 | -0.78% | 0.23 | 0.22% |
| 2025-06-16 | 10.16 | 10.35 | 10.13 | 10.30 | +0.39% | 0.23 | 0.22% |
| 2025-06-13 | 10.50 | 10.71 | 10.18 | 10.26 | -4.20% | 0.76 | 0.73% |
| 2025-06-12 | 10.86 | 10.87 | 10.66 | 10.71 | -1.29% | 0.35 | 0.32% |
| 2025-06-11 | 10.90 | 11.02 | 10.85 | 10.85 | -0.37% | 0.23 | 0.21% |
| 2025-06-10 | 11.13 | 11.14 | 10.80 | 10.89 | -2.07% | 0.34 | 0.31% |
| 2025-06-09 | 10.85 | 11.18 | 10.82 | 11.12 | +2.49% | 0.40 | 0.36% |
| 2025-06-06 | 10.70 | 11.02 | 10.62 | 10.85 | +1.50% | 0.26 | 0.23% |
| 2025-06-05 | 10.70 | 10.79 | 10.58 | 10.69 | -0.19% | 0.22 | 0.21% |
| 2025-06-04 | 10.52 | 10.74 | 10.52 | 10.71 | +1.90% | 0.19 | 0.18% |
| 2025-06-03 | 10.51 | 10.61 | 10.49 | 10.51 | -1.04% | 0.24 | 0.22% |
| 2025-05-30 | 10.90 | 11.00 | 10.59 | 10.62 | -3.45% | 0.35 | 0.33% |
| 2025-05-29 | 10.85 | 11.08 | 10.83 | 11.00 | +1.10% | 0.29 | 0.26% |
| 2025-05-28 | 11.10 | 11.16 | 10.86 | 10.88 | -1.63% | 0.21 | 0.19% |
| 2025-05-27 | 11.00 | 11.10 | 10.93 | 11.06 | +0.64% | 0.20 | 0.18% |