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
2026-06-30	9.20	10.04	0.91	9.97%	9.20	10.04	130787	12921	1.29%
2026-06-29	8.40	9.13	0.83	10.00%	8.31	9.13	138037	12220	1.36%
2026-06-26	8.74	8.30	-0.47	-5.36%	8.25	8.92	115437	9775	1.14%
2026-06-25	9.09	8.77	-0.27	-2.99%	8.64	9.10	93104	8192	0.92%
2026-06-24	9.21	9.04	-0.16	-1.74%	8.95	9.28	63021	5702	0.62%
2026-06-23	8.95	9.20	0.18	2.00%	8.91	9.25	69692	6314	0.69%
2026-06-22	8.94	9.02	-0.04	-0.44%	8.55	9.12	100225	8821	0.99%
2026-06-18	9.32	9.06	-0.26	-2.79%	9.04	9.45	79384	7312	0.78%
2026-06-17	9.41	9.32	-0.10	-1.06%	9.30	9.47	59765	5598	0.59%
2026-06-16	9.35	9.42	0.06	0.64%	9.12	9.50	92084	8571	0.91%
2026-06-15	9.43	9.36	-0.07	-0.74%	9.28	9.56	82889	7789	0.82%
2026-06-12	9.50	9.43	-0.05	-0.53%	9.25	9.75	95445	9080	0.94%
2026-06-11	10.39	9.48	-0.92	-8.85%	9.37	10.51	168384	16373	1.66%
2026-06-10	10.15	10.40	0.30	2.97%	10.00	10.53	126533	13116	1.25%
2026-06-09	9.99	10.10	0.20	2.02%	9.75	10.16	91670	9142	0.91%
2026-06-08	10.01	9.90	-0.10	-1.00%	9.76	10.21	115422	11455	1.14%
2026-06-05	10.10	10.00	-0.07	-0.70%	9.82	10.37	101692	10237	1.00%
2026-06-04	9.86	10.07	0.21	2.13%	9.53	10.10	87411	8629	0.86%
2026-06-03	10.00	9.86	-0.14	-1.40%	9.81	10.00	41593	4114	0.41%
2026-06-02	10.15	10.00	-0.08	-0.79%	9.89	10.16	57485	5760	0.57%
2026-06-01	10.25	10.08	-0.23	-2.23%	10.06	10.30	64577	6566	0.64%
2026-05-29	10.39	10.31	-0.15	-1.43%	10.11	10.83	109289	11336	1.08%
2026-05-28	10.30	10.46	-0.06	-0.57%	10.16	10.72	93398	9711	0.92%
2026-05-27	10.70	10.52	-0.26	-2.41%	10.25	10.94	95203	9985	0.94%
2026-05-26	10.86	10.78	-0.09	-0.83%	10.69	11.13	67620	7345	0.67%
2026-05-25	11.05	10.87	-0.17	-1.54%	10.76	11.05	77057	8398	0.76%
2026-05-22	10.88	11.04	0.26	2.41%	10.70	11.22	87656	9609	0.87%
2026-05-21	11.25	10.78	-0.37	-3.32%	10.75	11.49	119522	13274	1.18%
2026-05-20	11.26	11.15	-0.11	-0.98%	11.01	11.35	91688	10274	0.91%
2026-05-19	11.50	11.26	-0.24	-2.09%	10.98	11.75	149252	16855	1.47%
2026-05-18	11.54	11.50	-0.10	-0.86%	11.25	11.70	92223	10555	0.91%
2026-05-15	11.64	11.60	-0.06	-0.51%	11.36	11.80	133312	15441	1.32%
2026-05-14	11.36	11.66	0.36	3.19%	11.27	12.00	231599	26957	2.29%
2026-05-13	11.44	11.30	0.02	0.18%	11.17	11.59	147443	16759	1.46%
2026-05-12	11.15	11.28	0.07	0.62%	11.10	11.71	194692	22232	1.92%
2026-05-11	11.41	11.21	-0.17	-1.49%	11.02	11.43	89113	9932	0.88%
2026-05-08	11.11	11.38	0.18	1.61%	10.99	11.54	172903	19472	1.71%
2026-05-07	11.20	11.20	0.00	0.00%	11.04	11.28	94164	10508	0.93%
2026-05-06	11.09	11.20	-0.04	-0.36%	11.03	11.38	74002	8266	0.73%
2026-04-30	11.36	11.24	-0.17	-1.49%	11.21	11.45	50205	5667	0.50%
2026-04-29	11.00	11.41	0.10	0.88%	10.88	11.57	109165	12354	1.08%
2026-04-28	11.39	11.31	-0.19	-1.65%	11.18	11.52	76823	8700	0.76%
2026-04-27	11.23	11.50	0.27	2.40%	11.05	11.72	151634	17434	1.50%
2026-04-24	11.28	11.23	0.01	0.09%	11.00	11.43	111135	12482	1.10%
2026-04-23	11.28	11.22	-0.01	-0.09%	11.08	11.50	88488	9964	0.87%
2026-04-22	11.21	11.23	0.02	0.18%	11.08	11.58	117410	13290	1.16%
2026-04-21	11.30	11.21	-0.15	-1.32%	11.20	11.57	84488	9611	0.83%
2026-04-20	11.88	11.36	-0.48	-4.05%	11.25	12.04	161948	18597	1.60%
2026-04-17	11.50	11.84	0.23	1.98%	11.50	11.90	70834	8304	0.70%
2026-04-16	11.59	11.61	0.05	0.43%	11.45	11.78	83574	9687	0.83%
2026-04-15	11.57	11.56	-0.05	-0.43%	11.42	11.69	73952	8539	0.73%
2026-04-14	11.93	11.61	-0.09	-0.77%	11.35	11.96	145729	16872	1.44%
2026-04-13	11.18	11.70	0.38	3.36%	11.16	11.88	195795	22686	1.93%
2026-04-10	11.21	11.32	0.11	0.98%	11.07	11.40	102708	11520	1.01%
2026-04-09	11.29	11.21	-0.15	-1.32%	10.80	11.35	166292	18415	1.64%
2026-04-08	10.90	11.36	0.36	3.27%	10.75	11.50	192245	21406	1.90%
2026-04-07	10.72	11.00	0.22	2.04%	10.51	11.00	192021	20731	1.90%
2026-04-03	9.76	10.78	0.98	10.00%	9.71	10.78	220611	22847	2.18%
2026-04-02	9.71	9.80	0.05	0.51%	9.54	10.23	121177	11864	1.20%
2026-04-01	9.94	9.75	-0.07	-0.71%	9.75	9.97	33889	3326	0.33%
2026-03-31	9.94	9.82	-0.16	-1.60%	9.76	10.06	40466	4004	0.40%
2026-03-30	9.77	9.98	0.14	1.42%	9.77	10.15	63073	6314	0.62%
2026-03-27	9.79	9.84	-0.01	-0.10%	9.75	9.93	31440	3105	0.31%
2026-03-26	9.73	9.85	0.10	1.03%	9.69	9.93	37387	3679	0.37%
2026-03-25	9.69	9.75	0.02	0.21%	9.60	9.88	31735	3100	0.31%
2026-03-24	9.80	9.73	0.19	1.99%	9.52	9.80	53414	5158	0.53%
2026-03-23	9.96	9.54	-0.46	-4.60%	9.40	9.96	68364	6620	0.68%