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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.30 | 11.57 | 11.20 | 11.21 | -1.32% | 0.96 | 0.83% |
| 2026-04-20 | 11.88 | 12.04 | 11.25 | 11.36 | -4.05% | 1.86 | 1.60% |
| 2026-04-17 | 11.50 | 11.90 | 11.50 | 11.84 | +1.98% | 0.83 | 0.70% |
| 2026-04-16 | 11.59 | 11.78 | 11.45 | 11.61 | +0.43% | 0.97 | 0.83% |
| 2026-04-15 | 11.57 | 11.69 | 11.42 | 11.56 | -0.43% | 0.85 | 0.73% |
| 2026-04-14 | 11.93 | 11.96 | 11.35 | 11.61 | -0.77% | 1.69 | 1.44% |
| 2026-04-13 | 11.18 | 11.88 | 11.16 | 11.70 | +3.36% | 2.27 | 1.93% |
| 2026-04-10 | 11.21 | 11.40 | 11.07 | 11.32 | +0.98% | 1.15 | 1.01% |
| 2026-04-09 | 11.29 | 11.35 | 10.80 | 11.21 | -1.32% | 1.84 | 1.64% |
| 2026-04-08 | 10.90 | 11.50 | 10.75 | 11.36 | +3.27% | 2.14 | 1.90% |
| 2026-04-07 | 10.72 | 11.00 | 10.51 | 11.00 | +2.04% | 2.07 | 1.90% |
| 2026-04-03 | 9.76 | 10.78 | 9.71 | 10.78 | +10.00% | 2.28 | 2.18% |
| 2026-04-02 | 9.71 | 10.23 | 9.54 | 9.80 | +0.51% | 1.19 | 1.20% |
| 2026-04-01 | 9.94 | 9.97 | 9.75 | 9.75 | -0.71% | 0.33 | 0.33% |
| 2026-03-31 | 9.94 | 10.06 | 9.76 | 9.82 | -1.60% | 0.40 | 0.40% |
| 2026-03-30 | 9.77 | 10.15 | 9.77 | 9.98 | +1.42% | 0.63 | 0.62% |
| 2026-03-27 | 9.79 | 9.93 | 9.75 | 9.84 | -0.10% | 0.31 | 0.31% |
| 2026-03-26 | 9.73 | 9.93 | 9.69 | 9.85 | +1.03% | 0.37 | 0.37% |
| 2026-03-25 | 9.69 | 9.88 | 9.60 | 9.75 | +0.21% | 0.31 | 0.31% |
| 2026-03-24 | 9.80 | 9.80 | 9.52 | 9.73 | +1.99% | 0.52 | 0.53% |