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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.38 | 11.39 | 11.13 | 11.19 | -1.50% | 0.44 | 0.39% |
| 2025-11-19 | 11.34 | 11.50 | 11.14 | 11.36 | +0.35% | 0.55 | 0.48% |
| 2025-11-18 | 11.37 | 11.42 | 11.17 | 11.32 | -0.53% | 0.47 | 0.41% |
| 2025-11-17 | 11.04 | 11.47 | 11.04 | 11.38 | +2.06% | 0.69 | 0.60% |
| 2025-11-14 | 11.25 | 11.29 | 11.13 | 11.15 | -0.45% | 0.41 | 0.37% |
| 2025-11-13 | 11.29 | 11.35 | 11.16 | 11.20 | -0.44% | 0.52 | 0.45% |
| 2025-11-12 | 11.23 | 11.40 | 11.19 | 11.25 | -1.32% | 0.43 | 0.37% |
| 2025-11-11 | 11.52 | 11.56 | 11.31 | 11.40 | -0.61% | 0.61 | 0.53% |
| 2025-11-10 | 11.25 | 11.95 | 11.00 | 11.47 | +2.14% | 1.47 | 1.25% |
| 2025-11-07 | 11.46 | 11.59 | 11.19 | 11.23 | -1.84% | 0.58 | 0.51% |
| 2025-11-06 | 11.30 | 11.53 | 11.22 | 11.44 | +1.96% | 0.50 | 0.43% |
| 2025-11-05 | 11.20 | 11.35 | 11.12 | 11.22 | -0.36% | 0.32 | 0.28% |
| 2025-11-04 | 11.42 | 11.45 | 11.09 | 11.26 | -1.57% | 0.57 | 0.50% |
| 2025-11-03 | 11.58 | 11.58 | 11.27 | 11.44 | -1.21% | 0.49 | 0.42% |
| 2025-10-31 | 11.56 | 11.78 | 11.53 | 11.58 | -0.69% | 0.64 | 0.54% |
| 2025-10-30 | 11.45 | 11.69 | 11.06 | 11.66 | +0.09% | 1.03 | 0.89% |
| 2025-10-29 | 11.90 | 11.95 | 11.63 | 11.65 | -1.60% | 0.48 | 0.40% |
| 2025-10-28 | 11.73 | 11.99 | 11.72 | 11.84 | +0.51% | 0.63 | 0.52% |
| 2025-10-27 | 11.70 | 11.98 | 11.70 | 11.78 | +1.55% | 0.79 | 0.66% |
| 2025-10-24 | 11.93 | 11.96 | 11.48 | 11.60 | -2.77% | 1.22 | 1.03% |