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
2025-10-31	11.56	11.58	-0.08	-0.69%	11.53	11.78	54974	6403	0.54%
2025-10-30	11.45	11.66	0.01	0.09%	11.06	11.69	90389	10261	0.89%
2025-10-29	11.90	11.65	-0.19	-1.60%	11.63	11.95	40606	4754	0.40%
2025-10-28	11.73	11.84	0.06	0.51%	11.72	11.99	53114	6307	0.52%
2025-10-27	11.70	11.78	0.18	1.55%	11.70	11.98	66664	7880	0.66%
2025-10-24	11.93	11.60	-0.33	-2.77%	11.48	11.96	104709	12209	1.03%
2025-10-23	11.68	11.93	0.33	2.84%	11.60	12.48	170889	20573	1.69%
2025-10-22	11.37	11.60	0.14	1.22%	11.31	11.77	66460	7718	0.66%
2025-10-21	11.15	11.46	0.32	2.87%	11.15	11.58	62118	7090	0.61%
2025-10-20	11.20	11.14	0.06	0.54%	11.11	11.35	32772	3668	0.32%
2025-10-17	11.33	11.08	-0.28	-2.46%	11.00	11.42	58371	6526	0.58%
2025-10-16	11.62	11.36	-0.21	-1.82%	11.34	11.69	38011	4364	0.38%
2025-10-15	11.65	11.57	-0.03	-0.26%	11.46	11.70	31900	3679	0.32%
2025-10-14	11.87	11.60	-0.10	-0.85%	11.50	11.90	66608	7789	0.66%
2025-10-13	11.00	11.70	0.07	0.60%	11.00	11.79	62252	7163	0.61%
2025-10-10	11.65	11.63	-0.05	-0.43%	11.58	11.79	35434	4138	0.35%
2025-10-09	11.64	11.68	0.08	0.69%	11.45	11.82	62770	7302	0.62%
2025-09-30	11.79	11.60	-0.12	-1.02%	11.60	11.79	46281	5410	0.46%
2025-09-29	11.84	11.72	-0.11	-0.93%	11.68	11.96	52256	6158	0.52%
2025-09-26	11.97	11.83	-0.23	-1.91%	11.80	12.19	55136	6590	0.54%
2025-09-25	12.12	12.06	-0.07	-0.58%	11.72	12.15	113897	13612	1.12%
2025-09-24	12.00	12.13	0.22	1.85%	11.84	12.18	59005	7092	0.58%
2025-09-23	12.30	11.91	-0.45	-3.64%	11.82	12.46	88849	10682	0.88%
2025-09-22	12.59	12.36	-0.28	-2.22%	12.17	12.59	92625	11436	0.91%
2025-09-19	13.22	12.64	-0.58	-4.39%	12.50	13.22	178439	22771	1.76%
2025-09-18	12.44	13.22	0.78	6.27%	12.27	13.55	299156	39181	2.95%
2025-09-17	12.42	12.44	0.03	0.24%	12.36	12.63	64375	8021	0.64%
2025-09-16	12.33	12.41	0.03	0.24%	12.23	12.66	88752	11020	0.88%
2025-09-15	12.42	12.38	-0.08	-0.64%	12.25	12.59	76278	9451	0.75%
2025-09-12	12.63	12.46	-0.24	-1.89%	12.30	12.76	89050	11126	0.88%
2025-09-11	12.52	12.70	-0.05	-0.39%	12.12	12.73	120360	14993	1.19%
2025-09-10	12.86	12.75	-0.27	-2.07%	12.52	13.02	151110	19168	1.49%
2025-09-09	13.06	13.02	0.04	0.31%	12.86	13.39	143477	18808	1.42%
2025-09-08	13.29	12.98	-0.31	-2.33%	12.95	13.46	133863	17651	1.32%
2025-09-05	12.62	13.29	0.67	5.31%	12.47	13.43	206648	26739	2.04%
2025-09-04	13.30	12.62	-0.61	-4.61%	12.36	13.35	273807	35034	2.70%
2025-09-03	12.98	13.23	0.27	2.08%	12.68	13.55	328136	43207	3.24%
2025-09-02	11.77	12.96	1.18	10.02%	11.77	12.96	348775	44360	3.44%
2025-09-01	11.86	11.78	-0.10	-0.84%	11.63	12.05	74584	8827	0.74%
2025-08-29	11.47	11.88	0.40	3.48%	11.21	12.14	125070	14451	1.24%
2025-08-28	11.87	11.48	-0.38	-3.20%	11.13	11.87	127876	14587	1.26%
2025-08-27	13.00	11.86	-0.94	-7.34%	11.66	13.45	249730	30545	2.47%
2025-08-26	12.33	12.80	0.46	3.73%	12.26	12.94	148833	18782	1.47%
2025-08-25	12.26	12.34	0.17	1.40%	12.02	12.37	85176	10383	0.84%
2025-08-22	12.19	12.17	0.00	0.00%	11.96	12.35	70632	8577	0.70%
2025-08-21	12.31	12.17	-0.14	-1.14%	12.10	12.35	52095	6347	0.51%
2025-08-20	12.17	12.31	0.08	0.65%	12.02	12.34	63135	7710	0.62%
2025-08-19	12.50	12.23	-0.19	-1.53%	12.19	12.50	74175	9119	0.73%
2025-08-18	12.67	12.42	-0.19	-1.51%	12.30	12.69	106664	13280	1.05%
2025-08-15	12.58	12.61	0.04	0.32%	12.41	12.76	98551	12400	0.97%
2025-08-14	12.59	12.57	-0.05	-0.40%	12.50	12.95	101040	12787	1.00%
2025-08-13	12.50	12.62	-0.18	-1.41%	12.48	12.90	124132	15741	1.23%
2025-08-12	12.04	12.80	0.75	6.22%	11.75	12.92	290425	35854	2.87%
2025-08-11	11.65	12.05	0.45	3.88%	11.55	12.76	333650	41239	3.30%
2025-08-08	11.60	11.60	0.12	1.05%	11.36	11.90	100407	11611	0.99%
2025-08-07	11.19	11.48	0.28	2.50%	11.10	11.68	119894	13700	1.18%
2025-08-06	11.25	11.20	0.05	0.45%	11.10	11.43	66926	7493	0.66%
2025-08-05	10.72	11.15	0.44	4.11%	10.72	11.22	101828	11269	1.01%
2025-08-04	10.64	10.71	0.03	0.28%	10.57	10.74	28429	3023	0.28%
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%