三维股份 (603033) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	10.61	10.68	0.07	0.66%	10.60	10.74	26018	2778	0.26%
2025-07-31	10.78	10.61	-0.28	-2.57%	10.56	10.89	51194	5474	0.51%
2025-07-30	11.11	10.89	-0.20	-1.80%	10.77	11.11	49454	5396	0.49%
2025-07-29	11.12	11.09	-0.13	-1.16%	11.05	11.50	73818	8313	0.73%
2025-07-28	10.88	11.22	0.39	3.60%	10.73	11.30	77201	8566	0.76%
2025-07-25	10.96	10.83	-0.12	-1.10%	10.82	10.97	34696	3771	0.34%
2025-07-24	10.91	10.95	0.04	0.37%	10.84	10.97	35429	3863	0.35%
2025-07-23	11.16	10.91	-0.24	-2.15%	10.86	11.20	64259	7088	0.63%
2025-07-22	11.05	11.15	0.15	1.36%	10.90	11.16	60040	6630	0.59%
2025-07-21	10.67	11.00	0.33	3.09%	10.55	11.09	67255	7335	0.66%
2025-07-18	10.73	10.67	-0.01	-0.09%	10.52	10.83	41319	4390	0.41%
2025-07-17	10.50	10.68	0.15	1.42%	10.47	10.71	38130	4052	0.38%
2025-07-16	10.60	10.53	-0.03	-0.28%	10.51	10.65	25590	2702	0.25%
2025-07-15	10.78	10.56	-0.25	-2.31%	10.32	10.81	75018	7897	0.74%
2025-07-14	10.97	10.81	-0.16	-1.46%	10.80	11.04	34360	3742	0.34%
2025-07-11	10.92	10.97	0.07	0.64%	10.84	11.09	40206	4410	0.40%
2025-07-10	10.86	10.90	0.04	0.37%	10.75	10.94	30008	3262	0.30%
2025-07-09	11.14	10.86	-0.27	-2.43%	10.80	11.18	68682	7525	0.68%
2025-07-08	11.08	11.13	0.05	0.45%	11.06	11.24	29842	3324	0.29%
2025-07-07	11.20	11.08	-0.15	-1.34%	11.04	11.25	29927	3318	0.30%
2025-07-04	12.00	11.23	-0.42	-3.61%	11.21	12.00	94598	10767	0.93%
2025-07-03	11.35	11.65	0.17	1.48%	11.35	11.65	66367	7652	0.66%
2025-07-02	11.50	11.48	-0.12	-1.03%	11.28	11.67	78693	8993	0.78%
2025-07-01	11.21	11.60	0.39	3.48%	11.14	11.69	97042	11168	0.96%
2025-06-30	11.09	11.21	0.12	1.08%	11.08	11.45	72759	8184	0.72%
2025-06-27	11.01	11.09	0.08	0.73%	10.96	11.13	44820	4953	0.44%
2025-06-26	11.05	11.01	-0.14	-1.26%	10.98	11.19	66405	7352	0.66%
2025-06-25	11.30	11.15	-0.15	-1.33%	11.05	11.37	98707	11013	0.97%
2025-06-24	11.04	11.30	0.32	2.91%	11.01	11.81	164667	18668	1.63%
2025-06-23	10.00	10.98	1.00	10.02%	9.91	10.98	93539	9938	0.92%
2025-06-20	10.06	9.98	-0.10	-0.99%	9.96	10.16	32816	3296	0.32%
2025-06-19	10.18	10.08	-0.14	-1.37%	10.05	10.27	25463	2582	0.25%
2025-06-18	10.35	10.22	0.00	0.00%	10.18	10.39	22364	2297	0.22%
2025-06-17	10.26	10.22	-0.08	-0.78%	10.18	10.33	22324	2282	0.22%
2025-06-16	10.16	10.30	0.04	0.39%	10.13	10.35	22353	2293	0.22%
2025-06-13	10.50	10.26	-0.45	-4.20%	10.18	10.71	73974	7634	0.73%
2025-06-12	10.86	10.71	-0.14	-1.29%	10.66	10.87	32593	3499	0.32%
2025-06-11	10.90	10.85	-0.04	-0.37%	10.85	11.02	20866	2277	0.21%
2025-06-10	11.13	10.89	-0.23	-2.07%	10.80	11.14	30936	3390	0.31%
2025-06-09	10.85	11.12	0.27	2.49%	10.82	11.18	35984	3988	0.36%
2025-06-06	10.70	10.85	0.16	1.50%	10.62	11.02	23580	2560	0.23%
2025-06-05	10.70	10.69	-0.02	-0.19%	10.58	10.79	20817	2220	0.21%
2025-06-04	10.52	10.71	0.20	1.90%	10.52	10.74	18091	1926	0.18%
2025-06-03	10.51	10.51	-0.11	-1.04%	10.49	10.61	22720	2392	0.22%
2025-05-30	10.90	10.62	-0.38	-3.45%	10.59	11.00	33031	3542	0.33%
2025-05-29	10.85	11.00	0.12	1.10%	10.83	11.08	26572	2910	0.26%
2025-05-28	11.10	10.88	-0.18	-1.63%	10.86	11.16	19482	2137	0.19%
2025-05-27	11.00	11.06	0.07	0.64%	10.93	11.10	18208	2003	0.18%
2025-05-26	11.03	10.99	0.02	0.18%	10.89	11.04	16003	1754	0.16%
2025-05-23	11.10	10.97	-0.13	-1.17%	10.90	11.34	57681	6410	0.57%
2025-05-22	11.14	11.10	-0.08	-0.72%	11.07	11.38	30221	3381	0.30%
2025-05-21	11.43	11.18	-0.26	-2.27%	11.17	11.49	28666	3238	0.28%
2025-05-20	11.26	11.44	0.18	1.60%	11.16	11.51	44349	5011	0.44%
2025-05-19	11.24	11.26	0.06	0.54%	11.10	11.35	23138	2601	0.23%
2025-05-16	11.22	11.20	0.02	0.18%	11.13	11.30	26030	2915	0.26%
2025-05-15	11.43	11.18	-0.30	-2.61%	11.16	11.51	34749	3926	0.34%
2025-05-14	11.54	11.48	-0.07	-0.61%	11.46	11.72	48389	5586	0.48%
2025-05-13	11.73	11.55	-0.18	-1.53%	11.47	11.74	44244	5117	0.44%
2025-05-12	11.30	11.73	0.53	4.73%	11.16	11.89	91552	10573	0.90%
2025-05-09	11.40	11.20	-0.20	-1.75%	11.18	11.52	38225	4331	0.38%
2025-05-08	11.12	11.40	0.29	2.61%	11.06	11.49	54100	6125	0.53%
2025-05-07	11.03	11.11	0.11	1.00%	10.93	11.43	45212	5037	0.45%
2025-05-06	10.95	11.00	0.09	0.82%	10.70	11.11	46762	5090	0.46%
2025-04-30	11.09	10.91	-0.17	-1.53%	10.90	11.16	21554	2372	0.21%
2025-04-29	10.88	11.08	0.32	2.97%	10.79	11.12	20976	2312	0.21%
2025-04-28	11.11	10.76	-0.35	-3.15%	10.74	11.23	37256	4067	0.37%
2025-04-25	11.09	11.11	-0.01	-0.09%	11.08	11.34	30702	3440	0.30%
2025-04-24	11.18	11.12	-0.05	-0.45%	10.93	11.18	24289	2688	0.24%