三维装备 (920834) - 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	11.670	11.750	0.140	1.21%	11.620	11.840	11395	1340	1.81%
2026-04-30	11.510	11.610	0.050	0.43%	11.510	11.750	11940	1389	1.90%
2026-04-29	11.570	11.560	-0.090	-0.77%	11.420	11.700	15717	1819	2.50%
2026-04-28	11.730	11.650	-0.080	-0.68%	11.560	11.910	9447	1105	1.50%
2026-04-27	12.040	11.730	-0.310	-2.57%	11.520	12.040	18676	2179	2.97%
2026-04-24	12.160	12.040	-0.200	-1.63%	11.950	12.230	8917	1077	1.42%
2026-04-23	12.550	12.240	-0.300	-2.39%	12.230	12.630	11000	1351	1.75%
2026-04-22	12.480	12.540	0.100	0.80%	12.310	12.690	9589	1200	1.53%
2026-04-21	12.550	12.440	-0.200	-1.58%	12.230	12.680	16621	2059	2.65%
2026-04-20	12.240	12.640	0.400	3.27%	12.240	13.090	31676	4040	5.04%
2026-04-17	11.820	12.240	0.470	3.99%	11.680	12.300	20244	2444	3.22%
2026-04-16	11.740	11.770	0.070	0.60%	11.610	11.810	6705	785	1.07%
2026-04-15	11.690	11.700	0.060	0.52%	11.630	11.810	6928	811	1.10%
2026-04-14	11.680	11.640	-0.040	-0.34%	11.520	11.770	8089	941	1.29%
2026-04-13	11.920	11.680	-0.240	-2.01%	11.400	11.960	10343	1209	1.65%
2026-04-10	11.860	11.920	0.110	0.93%	11.780	12.110	7788	932	1.24%
2026-04-09	11.900	11.810	-0.180	-1.50%	11.730	11.960	6459	763	1.03%
2026-04-08	11.710	11.990	0.460	3.99%	11.630	12.030	13684	1624	2.18%
2026-04-07	11.580	11.530	0.010	0.09%	11.410	11.650	7242	834	1.15%
2026-04-03	12.040	11.520	-0.470	-3.92%	11.460	12.040	10763	1258	1.71%
2026-04-02	11.990	11.990	0.000	0.00%	11.730	12.160	13016	1555	2.07%
2026-04-01	11.870	11.990	0.210	1.78%	11.740	11.990	8961	1061	1.43%
2026-03-31	11.860	11.780	-0.070	-0.59%	11.680	12.010	10494	1248	1.67%
2026-03-30	11.650	11.850	-0.090	-0.75%	11.650	11.920	6426	756	1.02%
2026-03-27	11.730	11.940	0.170	1.44%	11.610	11.940	6142	726	0.98%
2026-03-26	11.980	11.770	-0.290	-2.40%	11.760	12.290	14885	1797	2.37%
2026-03-25	11.820	12.060	0.230	1.94%	11.750	12.100	16603	1986	2.64%
2026-03-24	11.790	11.830	0.160	1.37%	11.550	12.060	18625	2189	2.97%
2026-03-23	12.120	11.670	-0.730	-5.89%	11.620	12.360	14749	1770	2.35%
2026-03-20	12.600	12.400	-0.140	-1.12%	12.320	12.750	10700	1346	1.70%
2026-03-19	13.190	12.540	-0.760	-5.71%	12.430	13.300	21097	2691	3.36%
2026-03-18	13.510	13.300	-0.250	-1.85%	13.210	13.650	9925	1323	1.58%
2026-03-17	13.740	13.550	-0.230	-1.67%	13.520	13.860	10936	1491	1.74%
2026-03-16	13.620	13.780	0.160	1.17%	13.550	13.840	7711	1057	1.23%
2026-03-13	13.950	13.620	-0.270	-1.94%	13.610	14.020	12338	1700	1.96%
2026-03-12	14.320	13.890	-0.490	-3.41%	13.890	14.410	14366	2026	2.29%
2026-03-11	14.550	14.380	-0.170	-1.17%	14.350	14.580	10926	1578	1.74%
2026-03-10	14.400	14.550	0.170	1.18%	14.320	14.560	7831	1132	1.25%
2026-03-09	14.470	14.380	-0.150	-1.03%	14.280	14.700	11657	1676	1.86%
2026-03-06	14.560	14.530	-0.160	-1.09%	14.400	14.680	9733	1418	1.55%
2026-03-05	14.500	14.690	0.220	1.52%	14.480	14.750	10441	1526	1.66%
2026-03-04	14.510	14.470	-0.110	-0.75%	14.380	14.800	12958	1881	2.06%
2026-03-03	14.560	14.580	0.010	0.07%	14.530	14.960	19169	2830	3.05%
2026-03-02	14.710	14.570	-0.350	-2.35%	14.310	14.770	14853	2151	2.37%
2026-02-27	14.890	14.920	0.130	0.88%	14.750	14.940	8253	1226	1.31%
2026-02-26	14.840	14.790	-0.050	-0.34%	14.720	14.900	5819	861	0.93%
2026-02-25	14.980	14.840	-0.010	-0.07%	14.770	15.010	6563	974	1.05%
2026-02-24	14.700	14.850	0.280	1.92%	14.660	14.870	7450	1102	1.19%
2026-02-13	14.760	14.570	-0.200	-1.35%	14.560	14.880	7570	1112	1.21%
2026-02-12	14.790	14.770	-0.030	-0.20%	14.600	14.950	9371	1386	1.49%
2026-02-11	14.600	14.800	0.200	1.37%	14.480	14.800	7676	1125	1.22%
2026-02-10	14.780	14.600	-0.150	-1.02%	14.590	14.870	5873	861	0.94%
2026-02-09	14.670	14.750	0.180	1.24%	14.640	14.840	8374	1232	1.33%
2026-02-06	14.500	14.570	0.050	0.34%	14.420	14.750	7893	1154	1.26%
2026-02-05	15.020	14.520	-0.500	-3.33%	14.510	15.090	16461	2431	2.62%
2026-02-04	15.300	15.020	-0.110	-0.73%	14.920	15.300	11171	1683	1.78%
2026-02-03	15.000	15.130	0.220	1.48%	14.850	15.150	9167	1379	1.46%
2026-02-02	15.050	14.910	-0.210	-1.39%	14.860	15.300	10582	1602	1.69%
2026-01-30	15.290	15.120	-0.090	-0.59%	15.000	15.380	12987	1975	2.07%
2026-01-29	15.470	15.210	-0.300	-1.93%	15.200	15.480	16409	2509	2.61%
2026-01-28	15.630	15.510	-0.020	-0.13%	15.400	15.700	13634	2119	2.17%
2026-01-27	15.910	15.530	-0.200	-1.27%	15.370	16.080	20317	3170	3.24%
2026-01-26	16.200	15.730	-0.320	-1.99%	15.490	16.200	21322	3352	3.40%