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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.96 | 9.96 | 9.40 | 9.54 | -4.60% | 0.66 | 0.68% |
| 2026-03-20 | 10.17 | 10.30 | 10.00 | 10.00 | -1.48% | 0.55 | 0.53% |
| 2026-03-19 | 10.34 | 10.35 | 10.10 | 10.15 | -2.12% | 0.50 | 0.48% |
| 2026-03-18 | 10.32 | 10.54 | 10.29 | 10.37 | 0.00% | 0.58 | 0.55% |
| 2026-03-17 | 10.42 | 10.51 | 10.32 | 10.37 | -0.67% | 0.48 | 0.46% |
| 2026-03-16 | 10.45 | 10.54 | 10.37 | 10.44 | +0.19% | 0.37 | 0.35% |
| 2026-03-13 | 10.56 | 10.72 | 10.41 | 10.42 | -1.79% | 0.46 | 0.43% |
| 2026-03-12 | 10.74 | 10.89 | 10.55 | 10.61 | -1.21% | 0.68 | 0.63% |
| 2026-03-11 | 10.80 | 10.80 | 10.63 | 10.74 | +0.85% | 0.82 | 0.76% |
| 2026-03-10 | 10.62 | 10.73 | 10.50 | 10.65 | +0.66% | 0.74 | 0.68% |
| 2026-03-09 | 10.79 | 10.86 | 10.30 | 10.58 | -2.49% | 0.98 | 0.92% |
| 2026-03-06 | 10.21 | 10.95 | 10.16 | 10.85 | +6.06% | 1.39 | 1.29% |
| 2026-03-05 | 10.43 | 10.50 | 10.18 | 10.23 | -1.35% | 0.77 | 0.74% |
| 2026-03-04 | 10.25 | 10.58 | 10.25 | 10.37 | +0.78% | 0.72 | 0.68% |
| 2026-03-03 | 10.64 | 10.74 | 10.22 | 10.29 | -3.20% | 0.95 | 0.90% |
| 2026-03-02 | 10.94 | 11.03 | 10.53 | 10.63 | -3.71% | 1.04 | 0.96% |
| 2026-02-27 | 11.23 | 11.25 | 10.97 | 11.04 | -1.69% | 0.69 | 0.61% |
| 2026-02-26 | 11.16 | 11.32 | 11.13 | 11.23 | +0.27% | 0.52 | 0.46% |
| 2026-02-25 | 11.19 | 11.42 | 11.12 | 11.20 | +0.27% | 0.66 | 0.58% |
| 2026-02-24 | 11.08 | 11.48 | 10.96 | 11.17 | +1.55% | 1.43 | 1.26% |