三维天地 sz.301159
38.58
+0.60%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 48.77 | 49.80 | 48.12 | 48.23 | -1.37% | 1.61 | 6.24% |
| 2026-02-12 | 49.19 | 50.50 | 48.35 | 48.90 | +0.47% | 1.74 | 6.67% |
| 2026-02-11 | 48.96 | 49.70 | 48.38 | 48.67 | -0.69% | 1.73 | 6.67% |
| 2026-02-10 | 49.18 | 50.35 | 48.90 | 49.01 | -0.35% | 2.52 | 9.59% |
| 2026-02-09 | 48.58 | 50.50 | 47.62 | 49.18 | +3.82% | 3.09 | 11.93% |
| 2026-02-06 | 50.36 | 50.36 | 45.90 | 47.37 | -8.85% | 3.46 | 13.68% |
| 2026-02-05 | 52.36 | 53.00 | 51.17 | 51.97 | -4.06% | 3.32 | 12.05% |
| 2026-02-04 | 50.90 | 54.28 | 50.12 | 54.17 | +3.60% | 5.32 | 19.37% |
| 2026-02-03 | 49.53 | 52.44 | 49.22 | 52.29 | +6.54% | 5.37 | 19.83% |
| 2026-02-02 | 47.64 | 50.45 | 47.59 | 49.08 | +1.32% | 4.14 | 15.79% |
| 2026-01-30 | 48.12 | 51.23 | 47.08 | 48.44 | -1.84% | 4.64 | 17.95% |
| 2026-01-29 | 48.01 | 52.00 | 46.02 | 49.35 | +9.23% | 6.97 | 26.64% |
| 2026-01-28 | 46.20 | 46.84 | 45.00 | 45.18 | -3.28% | 2.03 | 8.38% |
| 2026-01-27 | 46.29 | 47.70 | 45.56 | 46.71 | +0.02% | 1.92 | 7.79% |
| 2026-01-26 | 47.58 | 48.52 | 46.00 | 46.70 | -2.87% | 2.20 | 8.85% |
| 2026-01-23 | 46.61 | 48.90 | 45.95 | 48.08 | +3.26% | 3.00 | 11.85% |
| 2026-01-22 | 45.88 | 46.88 | 45.16 | 46.56 | +1.48% | 2.25 | 9.19% |
| 2026-01-21 | 46.53 | 47.42 | 45.80 | 45.88 | -3.06% | 2.60 | 10.56% |
| 2026-01-20 | 49.69 | 49.80 | 46.70 | 47.33 | -3.60% | 3.34 | 13.14% |
| 2026-01-19 | 48.20 | 51.28 | 48.20 | 49.10 | -1.05% | 3.87 | 14.71% |