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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.20 | 11.25 | 10.95 | 11.00 | -1.79% | 1.17 | 1.04% |
| 2026-02-12 | 11.35 | 11.41 | 11.15 | 11.20 | -1.41% | 0.72 | 0.64% |
| 2026-02-11 | 11.22 | 11.55 | 11.20 | 11.36 | +1.25% | 1.09 | 0.95% |
| 2026-02-10 | 11.50 | 11.59 | 11.15 | 11.22 | -2.86% | 1.20 | 1.04% |
| 2026-02-09 | 11.74 | 11.76 | 11.34 | 11.55 | -0.69% | 1.25 | 1.08% |
| 2026-02-06 | 11.04 | 11.73 | 11.04 | 11.63 | +4.03% | 1.80 | 1.55% |
| 2026-02-05 | 11.40 | 11.40 | 11.10 | 11.18 | -1.93% | 0.69 | 0.61% |
| 2026-02-04 | 11.33 | 11.42 | 11.12 | 11.40 | +0.62% | 0.94 | 0.82% |
| 2026-02-03 | 10.90 | 11.45 | 10.89 | 11.33 | +4.04% | 1.23 | 1.08% |
| 2026-02-02 | 11.20 | 11.63 | 10.80 | 10.89 | -3.37% | 2.01 | 1.78% |
| 2026-01-30 | 10.57 | 11.45 | 10.57 | 11.27 | +5.82% | 2.98 | 2.62% |
| 2026-01-29 | 10.70 | 10.87 | 10.51 | 10.65 | -1.39% | 0.90 | 0.83% |
| 2026-01-28 | 10.85 | 11.00 | 10.62 | 10.80 | -0.74% | 0.71 | 0.65% |
| 2026-01-27 | 10.94 | 11.07 | 10.64 | 10.88 | -1.00% | 1.10 | 1.00% |
| 2026-01-26 | 11.50 | 11.88 | 10.99 | 10.99 | -2.40% | 1.61 | 1.40% |
| 2026-01-23 | 10.87 | 11.50 | 10.85 | 11.26 | +4.45% | 2.60 | 2.29% |
| 2026-01-22 | 10.29 | 11.15 | 10.12 | 10.78 | +4.76% | 1.70 | 1.59% |
| 2026-01-21 | 10.63 | 10.67 | 10.20 | 10.29 | -3.74% | 1.36 | 1.29% |
| 2026-01-20 | 10.60 | 11.03 | 10.55 | 10.69 | +0.38% | 1.04 | 0.96% |
| 2026-01-19 | 10.30 | 10.67 | 10.30 | 10.65 | +2.80% | 0.80 | 0.75% |