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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.11 | 10.16 | 10.03 | 10.03 | -0.69% | 0.26 | 0.26% |
| 2025-12-17 | 10.20 | 10.28 | 9.91 | 10.10 | -1.17% | 0.53 | 0.52% |
| 2025-12-16 | 10.67 | 10.67 | 10.17 | 10.22 | -2.94% | 0.58 | 0.56% |
| 2025-12-15 | 10.71 | 10.72 | 10.48 | 10.53 | -2.05% | 0.42 | 0.39% |
| 2025-12-12 | 10.99 | 11.04 | 10.73 | 10.75 | -1.74% | 0.48 | 0.44% |
| 2025-12-11 | 10.84 | 11.06 | 10.82 | 10.94 | +0.92% | 0.55 | 0.49% |
| 2025-12-10 | 10.81 | 10.90 | 10.69 | 10.84 | +0.46% | 0.38 | 0.35% |
| 2025-12-09 | 10.78 | 10.86 | 10.73 | 10.79 | 0.00% | 0.32 | 0.29% |
| 2025-12-08 | 10.86 | 10.92 | 10.73 | 10.79 | -0.55% | 0.55 | 0.50% |
| 2025-12-05 | 10.92 | 10.99 | 10.80 | 10.85 | -0.64% | 0.31 | 0.28% |
| 2025-12-04 | 10.90 | 11.05 | 10.90 | 10.92 | -1.35% | 0.44 | 0.40% |
| 2025-12-03 | 10.97 | 11.14 | 10.77 | 11.07 | -0.72% | 0.71 | 0.64% |
| 2025-12-02 | 10.80 | 11.56 | 10.77 | 11.15 | +3.05% | 1.57 | 1.38% |
| 2025-12-01 | 10.79 | 10.94 | 10.63 | 10.82 | +0.28% | 0.72 | 0.66% |
| 2025-11-28 | 10.88 | 10.95 | 10.74 | 10.79 | -0.83% | 0.44 | 0.40% |
| 2025-11-27 | 10.80 | 11.10 | 10.66 | 10.88 | -0.37% | 0.64 | 0.59% |
| 2025-11-26 | 10.94 | 11.19 | 10.70 | 10.92 | -0.18% | 0.79 | 0.72% |
| 2025-11-25 | 10.83 | 11.10 | 10.74 | 10.94 | +0.92% | 0.55 | 0.49% |
| 2025-11-24 | 10.80 | 10.94 | 10.68 | 10.84 | +1.31% | 0.34 | 0.31% |
| 2025-11-21 | 11.22 | 11.27 | 10.64 | 10.70 | -4.38% | 0.75 | 0.67% |