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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.42 | 12.63 | 12.36 | 12.44 | +0.24% | 0.80 | 0.64% |
| 2025-09-16 | 12.33 | 12.66 | 12.23 | 12.41 | +0.24% | 1.10 | 0.88% |
| 2025-09-15 | 12.42 | 12.59 | 12.25 | 12.38 | -0.64% | 0.95 | 0.75% |
| 2025-09-12 | 12.63 | 12.76 | 12.30 | 12.46 | -1.89% | 1.11 | 0.88% |
| 2025-09-11 | 12.52 | 12.73 | 12.12 | 12.70 | -0.39% | 1.50 | 1.19% |
| 2025-09-10 | 12.86 | 13.02 | 12.52 | 12.75 | -2.07% | 1.92 | 1.49% |
| 2025-09-09 | 13.06 | 13.39 | 12.86 | 13.02 | +0.31% | 1.88 | 1.42% |
| 2025-09-08 | 13.29 | 13.46 | 12.95 | 12.98 | -2.33% | 1.77 | 1.32% |
| 2025-09-05 | 12.62 | 13.43 | 12.47 | 13.29 | +5.31% | 2.67 | 2.04% |
| 2025-09-04 | 13.30 | 13.35 | 12.36 | 12.62 | -4.61% | 3.50 | 2.70% |
| 2025-09-03 | 12.98 | 13.55 | 12.68 | 13.23 | +2.08% | 4.32 | 3.24% |
| 2025-09-02 | 11.77 | 12.96 | 11.77 | 12.96 | +10.02% | 4.44 | 3.44% |
| 2025-09-01 | 11.86 | 12.05 | 11.63 | 11.78 | -0.84% | 0.88 | 0.74% |
| 2025-08-29 | 11.47 | 12.14 | 11.21 | 11.88 | +3.48% | 1.45 | 1.24% |
| 2025-08-28 | 11.87 | 11.87 | 11.13 | 11.48 | -3.20% | 1.46 | 1.26% |
| 2025-08-27 | 13.00 | 13.45 | 11.66 | 11.86 | -7.34% | 3.05 | 2.47% |
| 2025-08-26 | 12.33 | 12.94 | 12.26 | 12.80 | +3.73% | 1.88 | 1.47% |
| 2025-08-25 | 12.26 | 12.37 | 12.02 | 12.34 | +1.40% | 1.04 | 0.84% |
| 2025-08-22 | 12.19 | 12.35 | 11.96 | 12.17 | 0.00% | 0.86 | 0.70% |
| 2025-08-21 | 12.31 | 12.35 | 12.10 | 12.17 | -1.14% | 0.63 | 0.51% |