三维股份 sh.603033
10.87
-1.54%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.30 | 10.67 | 10.30 | 10.65 | +2.80% | 0.80 | 0.75% |
| 2026-01-16 | 10.60 | 10.67 | 10.34 | 10.36 | -2.54% | 0.82 | 0.78% |
| 2026-01-15 | 10.86 | 10.86 | 10.56 | 10.63 | -2.12% | 0.72 | 0.67% |
| 2026-01-14 | 10.90 | 11.40 | 10.75 | 10.86 | -0.18% | 2.12 | 1.89% |
| 2026-01-13 | 11.47 | 11.47 | 10.83 | 10.88 | -2.60% | 1.09 | 0.98% |
| 2026-01-12 | 11.15 | 11.41 | 10.84 | 11.17 | +1.36% | 1.53 | 1.36% |
| 2026-01-09 | 10.68 | 11.10 | 10.65 | 11.02 | +2.89% | 1.21 | 1.10% |
| 2026-01-08 | 10.88 | 10.89 | 10.58 | 10.71 | -1.47% | 0.87 | 0.80% |
| 2026-01-07 | 10.73 | 11.18 | 10.64 | 10.87 | +0.65% | 0.78 | 0.70% |
| 2026-01-06 | 10.65 | 10.94 | 10.62 | 10.80 | +1.41% | 0.87 | 0.80% |
| 2026-01-05 | 10.81 | 10.88 | 10.52 | 10.65 | -1.48% | 0.62 | 0.58% |
| 2025-12-31 | 10.74 | 10.90 | 10.63 | 10.81 | +0.46% | 0.61 | 0.56% |
| 2025-12-30 | 10.36 | 10.85 | 10.30 | 10.76 | +3.16% | 0.70 | 0.65% |
| 2025-12-29 | 10.38 | 10.52 | 10.31 | 10.43 | +0.48% | 0.37 | 0.36% |
| 2025-12-26 | 10.50 | 10.50 | 10.30 | 10.38 | -0.86% | 0.44 | 0.41% |
| 2025-12-25 | 10.50 | 10.59 | 10.41 | 10.47 | -0.48% | 0.28 | 0.27% |
| 2025-12-24 | 10.60 | 10.66 | 10.44 | 10.52 | -1.31% | 0.33 | 0.31% |
| 2025-12-23 | 10.50 | 10.86 | 10.50 | 10.66 | +0.95% | 0.55 | 0.51% |
| 2025-12-22 | 10.23 | 10.78 | 10.23 | 10.56 | +2.92% | 0.73 | 0.68% |
| 2025-12-19 | 10.10 | 10.66 | 10.10 | 10.26 | +2.29% | 0.55 | 0.53% |