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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.68 | 12.48 | 11.60 | 11.93 | +2.84% | 2.06 | 1.69% |
| 2025-10-22 | 11.37 | 11.77 | 11.31 | 11.60 | +1.22% | 0.77 | 0.66% |
| 2025-10-21 | 11.15 | 11.58 | 11.15 | 11.46 | +2.87% | 0.71 | 0.61% |
| 2025-10-20 | 11.20 | 11.35 | 11.11 | 11.14 | +0.54% | 0.37 | 0.32% |
| 2025-10-17 | 11.33 | 11.42 | 11.00 | 11.08 | -2.46% | 0.65 | 0.58% |
| 2025-10-16 | 11.62 | 11.69 | 11.34 | 11.36 | -1.81% | 0.44 | 0.38% |
| 2025-10-15 | 11.65 | 11.70 | 11.46 | 11.57 | -0.26% | 0.37 | 0.32% |
| 2025-10-14 | 11.87 | 11.90 | 11.50 | 11.60 | -0.85% | 0.78 | 0.66% |
| 2025-10-13 | 11.00 | 11.79 | 11.00 | 11.70 | +0.60% | 0.72 | 0.61% |
| 2025-10-10 | 11.65 | 11.79 | 11.58 | 11.63 | -0.43% | 0.41 | 0.35% |
| 2025-10-09 | 11.64 | 11.82 | 11.45 | 11.68 | +0.69% | 0.73 | 0.62% |
| 2025-09-30 | 11.79 | 11.79 | 11.60 | 11.60 | -1.02% | 0.54 | 0.46% |
| 2025-09-29 | 11.84 | 11.96 | 11.68 | 11.72 | -0.93% | 0.62 | 0.52% |
| 2025-09-26 | 11.97 | 12.19 | 11.80 | 11.83 | -1.91% | 0.66 | 0.54% |
| 2025-09-25 | 12.12 | 12.15 | 11.72 | 12.06 | -0.58% | 1.36 | 1.12% |
| 2025-09-24 | 12.00 | 12.18 | 11.84 | 12.13 | +1.85% | 0.71 | 0.58% |
| 2025-09-23 | 12.30 | 12.46 | 11.82 | 11.91 | -3.64% | 1.07 | 0.88% |
| 2025-09-22 | 12.59 | 12.59 | 12.17 | 12.36 | -2.22% | 1.14 | 0.91% |
| 2025-09-19 | 13.22 | 13.22 | 12.50 | 12.64 | -4.39% | 2.28 | 1.76% |
| 2025-09-18 | 12.44 | 13.55 | 12.27 | 13.22 | +6.27% | 3.92 | 2.95% |