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
2026-05-06	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%
2026-03-20	10.17	10.00	-0.15	-1.48%	10.00	10.30	53925	5453	0.53%
2026-03-19	10.34	10.15	-0.22	-2.12%	10.10	10.35	49071	4993	0.48%
2026-03-18	10.32	10.37	0.00	0.00%	10.29	10.54	55633	5785	0.55%
2026-03-17	10.42	10.37	-0.07	-0.67%	10.32	10.51	46274	4820	0.46%
2026-03-16	10.45	10.44	0.02	0.19%	10.37	10.54	34968	3650	0.35%
2026-03-13	10.56	10.42	-0.19	-1.79%	10.41	10.72	43244	4555	0.43%
2026-03-12	10.74	10.61	-0.13	-1.21%	10.55	10.89	63514	6794	0.63%
2026-03-11	10.80	10.74	0.09	0.85%	10.63	10.80	76798	8233	0.76%
2026-03-10	10.62	10.65	0.07	0.66%	10.50	10.73	69341	7353	0.68%
2026-03-09	10.79	10.58	-0.27	-2.49%	10.30	10.86	93011	9804	0.92%
2026-03-06	10.21	10.85	0.62	6.06%	10.16	10.95	130790	13907	1.29%
2026-03-05	10.43	10.23	-0.14	-1.35%	10.18	10.50	75297	7736	0.74%
2026-03-04	10.25	10.37	0.08	0.78%	10.25	10.58	68969	7184	0.68%
2026-03-03	10.64	10.29	-0.34	-3.20%	10.22	10.74	91053	9526	0.90%
2026-03-02	10.94	10.63	-0.41	-3.71%	10.53	11.03	96918	10375	0.96%
2026-02-27	11.23	11.04	-0.19	-1.69%	10.97	11.25	62165	6881	0.61%
2026-02-26	11.16	11.23	0.03	0.27%	11.13	11.32	46612	5227	0.46%
2026-02-25	11.19	11.20	0.03	0.27%	11.12	11.42	58814	6619	0.58%
2026-02-24	11.08	11.17	0.17	1.55%	10.96	11.48	127226	14275	1.26%
2026-02-13	11.20	11.00	-0.20	-1.79%	10.95	11.25	105574	11683	1.04%
2026-02-12	11.35	11.20	-0.16	-1.41%	11.15	11.41	64304	7220	0.64%
2026-02-11	11.22	11.36	0.14	1.25%	11.20	11.55	95817	10910	0.95%
2026-02-10	11.50	11.22	-0.33	-2.86%	11.15	11.59	105319	11956	1.04%
2026-02-09	11.74	11.55	-0.08	-0.69%	11.34	11.76	108883	12535	1.08%
2026-02-06	11.04	11.63	0.45	4.03%	11.04	11.73	157311	18042	1.55%
2026-02-05	11.40	11.18	-0.22	-1.93%	11.10	11.40	61510	6887	0.61%
2026-02-04	11.33	11.40	0.07	0.62%	11.12	11.42	82876	9372	0.82%
2026-02-03	10.90	11.33	0.44	4.04%	10.89	11.45	109704	12299	1.08%
2026-02-02	11.20	10.89	-0.38	-3.37%	10.80	11.63	180642	20080	1.78%
2026-01-30	10.57	11.27	0.62	5.82%	10.57	11.45	264897	29773	2.62%
2026-01-29	10.70	10.65	-0.15	-1.39%	10.51	10.87	84399	9016	0.83%
2026-01-28	10.85	10.80	-0.08	-0.74%	10.62	11.00	66126	7144	0.65%
2026-01-27	10.94	10.88	-0.11	-1.00%	10.64	11.07	101672	11029	1.00%