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
2025-04-03	11.42	11.49	-0.04	-0.35%	11.38	11.54	20242	2317	0.20%
2025-04-02	11.56	11.53	0.03	0.26%	11.46	11.59	14465	1668	0.14%
2025-04-01	11.50	11.50	0.05	0.44%	11.42	11.66	17701	2036	0.17%
2025-03-31	11.59	11.45	-0.23	-1.97%	11.44	11.74	26764	3091	0.26%
2025-03-28	11.82	11.68	-0.19	-1.60%	11.54	11.85	32821	3831	0.32%
2025-03-27	11.61	11.87	0.17	1.45%	11.54	11.97	38675	4565	0.38%
2025-03-26	11.72	11.70	0.05	0.43%	11.55	11.76	35995	4203	0.36%
2025-03-25	11.94	11.65	-0.33	-2.75%	11.39	12.06	70718	8253	0.70%
2025-03-24	12.06	11.98	-0.15	-1.24%	11.88	12.17	35297	4232	0.35%
2025-03-21	12.55	12.13	-0.35	-2.80%	12.05	12.56	53405	6550	0.53%
2025-03-20	12.88	12.48	-0.40	-3.11%	12.45	12.88	72665	9140	0.72%
2025-03-19	13.02	12.88	-0.07	-0.54%	12.84	13.33	69736	9094	0.69%
2025-03-18	12.95	12.95	0.09	0.70%	12.82	13.15	55827	7248	0.55%
2025-03-17	12.91	12.86	-0.05	-0.39%	12.73	12.98	41094	5272	0.41%
2025-03-14	12.89	12.91	0.03	0.23%	12.83	12.95	39682	5114	0.39%
2025-03-13	12.99	12.88	-0.12	-0.92%	12.80	13.08	23378	3016	0.23%
2025-03-12	12.97	13.00	0.05	0.39%	12.86	13.01	22144	2867	0.22%
2025-03-11	12.85	12.95	-0.05	-0.38%	12.74	13.02	26279	3386	0.26%
2025-03-10	13.10	13.00	-0.15	-1.14%	12.87	13.15	31118	4043	0.31%
2025-03-07	13.09	13.15	0.01	0.08%	13.02	13.20	33755	4421	0.33%
2025-03-06	13.17	13.14	-0.03	-0.23%	13.05	13.28	31669	4166	0.31%
2025-03-05	13.40	13.17	-0.04	-0.30%	12.91	13.41	40125	5255	0.40%
2025-03-04	13.12	13.21	0.01	0.08%	13.04	13.25	33220	4360	0.33%
2025-03-03	13.28	13.20	-0.08	-0.60%	13.10	13.55	55301	7353	0.55%
2025-02-28	13.40	13.28	-0.08	-0.60%	13.13	13.41	46636	6172	0.46%
2025-02-27	13.75	13.36	-0.39	-2.84%	13.32	13.77	42008	5658	0.41%
2025-02-26	14.01	13.75	-0.26	-1.86%	13.62	14.04	78531	10804	0.78%
2025-02-25	13.70	14.01	0.22	1.60%	13.60	14.16	109381	15283	1.08%
2025-02-24	13.79	13.79	-0.01	-0.07%	13.46	13.83	56823	7768	0.56%
2025-02-21	13.27	13.80	0.47	3.53%	12.87	13.81	151740	20333	1.50%
2025-02-20	13.10	13.33	0.25	1.91%	12.91	13.44	70938	9374	0.70%
2025-02-19	13.01	13.08	0.07	0.54%	12.80	13.20	33825	4403	0.33%
2025-02-18	12.93	13.01	0.08	0.62%	12.84	13.20	41126	5365	0.41%
2025-02-17	13.05	12.93	-0.09	-0.69%	12.80	13.06	34875	4489	0.34%
2025-02-14	13.23	13.02	-0.21	-1.59%	12.98	13.30	37371	4894	0.37%
2025-02-13	13.45	13.23	-0.22	-1.64%	13.23	13.53	38400	5127	0.38%
2025-02-12	13.48	13.45	-0.08	-0.59%	13.28	13.54	44882	6026	0.44%
2025-02-11	13.50	13.53	0.37	2.81%	13.09	13.60	86977	11632	0.86%
2025-02-10	13.42	13.16	-0.22	-1.64%	13.12	13.65	69702	9279	0.69%
2025-02-07	13.18	13.38	0.30	2.29%	13.01	13.45	68716	9129	0.68%
2025-02-06	13.03	13.08	0.08	0.62%	12.86	13.21	52060	6794	0.51%
2025-02-05	13.08	13.00	-0.04	-0.31%	12.70	13.19	57424	7430	0.57%
2025-01-27	12.74	13.04	0.26	2.03%	12.55	13.25	91886	11921	0.91%
2025-01-24	13.37	12.78	-0.62	-4.63%	12.77	13.42	97594	12659	0.96%
2025-01-23	13.65	13.40	-0.19	-1.40%	13.27	13.74	64382	8662	0.64%
2025-01-22	13.05	13.59	0.42	3.19%	12.96	13.67	114348	15294	1.13%
2025-01-21	14.05	13.17	-0.81	-5.79%	13.05	14.49	147997	19884	1.46%
2025-01-20	14.50	13.98	-0.23	-1.62%	13.95	14.80	154322	22123	1.52%
2025-01-17	13.50	14.21	0.73	5.42%	13.49	14.54	158718	22513	1.57%
2025-01-16	13.40	13.48	0.07	0.52%	13.21	13.79	77330	10454	0.76%
2025-01-15	13.39	13.41	0.03	0.22%	13.24	13.55	52533	7037	0.52%
2025-01-14	13.22	13.38	0.18	1.36%	13.04	13.40	87151	11543	0.86%
2025-01-13	13.05	13.20	0.32	2.48%	12.74	13.22	65333	8531	0.65%
2025-01-10	13.01	12.88	-0.14	-1.08%	12.73	13.30	62990	8212	0.62%
2025-01-09	13.08	13.02	-0.06	-0.46%	12.82	13.13	55368	7179	0.55%
2025-01-08	12.77	13.08	0.31	2.43%	12.70	13.25	107732	14024	1.06%
2025-01-07	12.53	12.77	0.20	1.59%	12.45	12.88	51229	6495	0.51%
2025-01-06	12.32	12.57	0.25	2.03%	12.13	12.74	47148	5885	0.47%
2025-01-03	12.62	12.32	-0.32	-2.53%	12.26	12.77	52181	6483	0.52%
2025-01-02	12.75	12.64	-0.05	-0.39%	12.39	13.23	68633	8783	0.68%
2024-12-31	13.16	12.69	-0.42	-3.20%	12.68	13.28	74944	9744	0.74%
2024-12-30	12.27	13.11	0.84	6.85%	12.11	13.20	129843	16738	1.28%
2024-12-27	12.36	12.27	-0.08	-0.65%	12.21	12.48	42123	5208	0.42%
2024-12-26	12.60	12.35	-0.08	-0.64%	12.32	12.77	52478	6582	0.52%