三维装备 (831834) - 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	12.590	12.850	0.280	2.23%	12.560	12.900	9636	1231	1.53%
2025-07-31	12.920	12.570	-0.400	-3.08%	12.460	13.000	18973	2416	3.02%
2025-07-30	13.100	12.970	-0.040	-0.31%	12.910	13.150	16966	2210	2.70%
2025-07-29	13.180	13.010	-0.200	-1.51%	12.940	13.400	21661	2844	3.45%
2025-07-28	13.160	13.210	0.300	2.32%	12.900	13.270	19434	2547	3.09%
2025-07-25	13.300	12.910	-0.390	-2.93%	12.900	13.360	25708	3353	4.09%
2025-07-24	12.930	13.300	0.390	3.02%	12.930	13.430	34646	4580	5.52%
2025-07-23	13.940	12.910	-1.040	-7.46%	12.880	13.940	62241	8255	9.91%
2025-07-22	14.150	13.950	-0.750	-5.10%	13.720	14.950	80357	11444	12.80%
2025-07-21	13.830	14.700	1.830	14.22%	13.230	14.800	96482	13255	15.36%
2025-07-18	12.340	12.870	0.680	5.58%	12.050	12.880	44192	5521	7.04%
2025-07-17	12.320	12.190	-0.090	-0.73%	12.140	12.410	9539	1165	1.52%
2025-07-16	12.190	12.280	0.120	0.99%	12.130	12.420	12130	1489	1.93%
2025-07-15	12.400	12.160	-0.310	-2.49%	12.060	12.430	17731	2163	2.82%
2025-07-14	12.400	12.470	0.120	0.97%	12.310	12.520	17773	2209	2.83%
2025-07-11	12.140	12.350	0.230	1.90%	12.140	12.380	22339	2743	3.56%
2025-07-10	11.970	12.120	0.140	1.17%	11.850	12.140	8989	1080	1.43%
2025-07-09	12.260	11.980	-0.100	-0.83%	11.930	12.260	11986	1445	1.91%
2025-07-08	11.990	12.080	0.200	1.68%	11.850	12.090	9069	1088	1.44%
2025-07-07	11.810	11.880	0.040	0.34%	11.800	11.960	6153	729	0.98%
2025-07-04	12.300	11.840	-0.410	-3.35%	11.840	12.300	16184	1941	2.58%
2025-07-03	12.400	12.250	-0.170	-1.37%	12.220	12.480	10730	1318	1.71%
2025-07-02	12.460	12.420	0.010	0.08%	12.340	12.600	13597	1692	2.17%
2025-07-01	12.350	12.410	0.060	0.49%	12.170	12.460	12921	1595	2.06%
2025-06-30	12.360	12.350	0.000	0.00%	12.240	12.490	12032	1483	1.92%
2025-06-27	12.320	12.350	0.050	0.41%	12.230	12.500	15005	1850	2.39%
2025-06-26	12.630	12.300	-0.200	-1.60%	12.260	12.780	28648	3591	4.56%
2025-06-25	12.350	12.500	0.310	2.54%	12.100	12.500	26357	3251	4.20%
2025-06-24	11.700	12.190	0.450	3.83%	11.700	12.190	21615	2610	3.44%
2025-06-23	11.520	11.740	0.210	1.82%	11.440	11.840	15327	1797	2.44%
2025-06-20	11.500	11.530	-0.020	-0.17%	11.410	11.720	9701	1124	1.54%
2025-06-19	12.130	11.550	-0.480	-3.99%	11.410	12.150	19353	2278	3.08%
2025-06-18	12.050	12.030	-0.080	-0.66%	11.880	12.150	14013	1684	2.23%
2025-06-17	12.360	12.110	-0.080	-0.66%	11.960	12.360	13551	1641	2.16%
2025-06-16	12.010	12.190	0.040	0.33%	11.900	12.200	18701	2259	2.98%
2025-06-13	12.350	12.150	-0.310	-2.49%	12.080	12.560	29457	3631	4.69%
2025-06-12	12.190	12.460	0.310	2.55%	12.070	12.530	34364	4218	5.47%
2025-06-11	11.910	12.150	0.270	2.27%	11.850	12.170	25577	3086	4.07%
2025-06-10	12.100	11.880	-0.240	-1.98%	11.760	12.280	26521	3178	4.22%
2025-06-09	11.970	12.120	0.130	1.08%	11.920	12.130	23029	2770	3.67%
2025-06-06	12.040	11.990	0.110	0.93%	11.850	12.080	13921	1666	2.22%
2025-06-05	12.150	11.880	-0.180	-1.49%	11.840	12.190	16419	1973	2.61%
2025-06-04	12.060	12.240	0.220	1.83%	11.980	12.250	15196	1848	2.42%
2025-06-03	11.840	12.020	0.130	1.09%	11.730	12.130	14138	1684	2.25%
2025-05-30	12.310	11.890	-0.420	-3.41%	11.820	12.310	20876	2499	3.32%
2025-05-29	11.920	12.310	0.410	3.45%	11.880	12.340	22723	2772	3.62%
2025-05-28	12.160	11.900	-0.280	-2.30%	11.890	12.360	18523	2234	2.95%
2025-05-27	12.350	12.180	-0.180	-1.46%	12.040	12.470	24967	3059	3.98%
2025-05-26	12.000	12.360	0.360	3.00%	11.800	12.380	30660	3704	4.88%
2025-05-23	12.130	12.000	-0.440	-3.54%	12.000	12.600	44928	5518	7.15%
2025-05-22	13.900	12.440	-1.840	-12.89%	12.260	14.000	86091	11200	13.71%
2025-05-21	13.200	14.280	1.430	11.13%	13.000	15.770	120390	17403	19.17%
2025-05-20	12.480	12.850	0.550	4.47%	12.270	12.950	45324	5724	7.22%
2025-05-19	12.280	12.300	0.080	0.65%	11.780	12.380	21421	2600	3.41%
2025-05-16	12.200	12.220	-0.100	-0.81%	12.120	12.560	31919	3938	5.08%
2025-05-15	12.090	12.320	0.190	1.57%	11.910	12.600	38898	4810	6.19%
2025-05-14	11.800	12.130	0.410	3.50%	11.660	12.130	28056	3329	4.47%
2025-05-13	12.500	11.720	-0.610	-4.95%	11.680	12.500	36600	4401	5.83%
2025-05-12	12.300	12.330	0.030	0.24%	12.070	12.400	44500	5436	7.09%
2025-05-09	12.820	12.300	-0.520	-4.06%	12.070	12.820	51646	6353	8.22%
2025-05-08	12.060	12.820	0.870	7.28%	11.800	13.200	73456	9170	11.70%
2025-05-07	11.950	11.950	0.010	0.08%	11.610	12.760	60935	7410	9.70%
2025-05-06	11.290	11.940	0.870	7.86%	11.210	12.100	59488	6952	9.47%
2025-04-30	10.710	11.070	0.270	2.50%	10.710	11.180	32006	3517	5.10%
2025-04-29	10.440	10.800	0.560	5.47%	10.370	11.080	36892	3972	5.87%
2025-04-28	10.810	10.240	-0.710	-6.48%	10.130	10.860	32429	3381	5.16%
2025-04-25	11.300	10.950	-0.440	-3.86%	10.870	11.380	42069	4628	6.70%
2025-04-24	11.070	11.390	0.320	2.89%	11.070	11.700	71025	8076	11.31%