三维股份(603033)股票行情
三维股份(603033)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 12.33 | 12.41 | 0.03 | 0.24% | 12.23 | 12.66 | 88752 | 11020.65 | 0.88% |
| 2025-09-15 | 12.42 | 12.38 | -0.08 | -0.64% | 12.25 | 12.59 | 76278 | 9451.51 | 0.75% |
| 2025-09-12 | 12.63 | 12.46 | -0.24 | -1.89% | 12.30 | 12.76 | 89050 | 11126.12 | 0.88% |
| 2025-09-11 | 12.52 | 12.70 | -0.05 | -0.39% | 12.12 | 12.73 | 120360 | 14993.31 | 1.19% |
| 2025-09-10 | 12.86 | 12.75 | -0.27 | -2.07% | 12.52 | 13.02 | 151110 | 19168.30 | 1.49% |
| 2025-09-09 | 13.06 | 13.02 | 0.04 | 0.31% | 12.86 | 13.39 | 143477 | 18808.17 | 1.42% |
| 2025-09-08 | 13.29 | 12.98 | -0.31 | -2.33% | 12.95 | 13.46 | 133863 | 17651.33 | 1.32% |
| 2025-09-05 | 12.62 | 13.29 | 0.67 | 5.31% | 12.47 | 13.43 | 206648 | 26739.21 | 2.04% |
| 2025-09-04 | 13.30 | 12.62 | -0.61 | -4.61% | 12.36 | 13.35 | 273807 | 35034.65 | 2.70% |
| 2025-09-03 | 12.98 | 13.23 | 0.27 | 2.08% | 12.68 | 13.55 | 328136 | 43207.28 | 3.24% |
| 2025-09-02 | 11.77 | 12.96 | 1.18 | 10.02% | 11.77 | 12.96 | 348775 | 44360.08 | 3.44% |
| 2025-09-01 | 11.86 | 11.78 | -0.10 | -0.84% | 11.63 | 12.05 | 74584 | 8827.15 | 0.74% |
| 2025-08-29 | 11.47 | 11.88 | 0.40 | 3.48% | 11.21 | 12.14 | 125070 | 14451.94 | 1.24% |
| 2025-08-28 | 11.87 | 11.48 | -0.38 | -3.20% | 11.13 | 11.87 | 127876 | 14587.88 | 1.26% |
| 2025-08-27 | 13.00 | 11.86 | -0.94 | -7.34% | 11.66 | 13.45 | 249730 | 30545.75 | 2.47% |
| 2025-08-26 | 12.33 | 12.80 | 0.46 | 3.73% | 12.26 | 12.94 | 148833 | 18782.13 | 1.47% |
| 2025-08-25 | 12.26 | 12.34 | 0.17 | 1.40% | 12.02 | 12.37 | 85176 | 10383.00 | 0.84% |
| 2025-08-22 | 12.19 | 12.17 | 0.00 | 0.00% | 11.96 | 12.35 | 70632 | 8577.83 | 0.70% |
| 2025-08-21 | 12.31 | 12.17 | -0.14 | -1.14% | 12.10 | 12.35 | 52095 | 6347.61 | 0.51% |
| 2025-08-20 | 12.17 | 12.31 | 0.08 | 0.65% | 12.02 | 12.34 | 63135 | 7710.35 | 0.62% |
| 2025-08-19 | 12.50 | 12.23 | -0.19 | -1.53% | 12.19 | 12.50 | 74175 | 9119.62 | 0.73% |
| 2025-08-18 | 12.67 | 12.42 | -0.19 | -1.51% | 12.30 | 12.69 | 106664 | 13280.92 | 1.05% |
| 2025-08-15 | 12.58 | 12.61 | 0.04 | 0.32% | 12.41 | 12.76 | 98551 | 12400.87 | 0.97% |
| 2025-08-14 | 12.59 | 12.57 | -0.05 | -0.40% | 12.50 | 12.95 | 101040 | 12787.83 | 1.00% |
| 2025-08-13 | 12.50 | 12.62 | -0.18 | -1.41% | 12.48 | 12.90 | 124132 | 15741.14 | 1.23% |
| 2025-08-12 | 12.04 | 12.80 | 0.75 | 6.22% | 11.75 | 12.92 | 290425 | 35854.68 | 2.87% |
| 2025-08-11 | 11.65 | 12.05 | 0.45 | 3.88% | 11.55 | 12.76 | 333650 | 41239.13 | 3.30% |
| 2025-08-08 | 11.60 | 11.60 | 0.12 | 1.05% | 11.36 | 11.90 | 100407 | 11611.79 | 0.99% |
| 2025-08-07 | 11.19 | 11.48 | 0.28 | 2.50% | 11.10 | 11.68 | 119894 | 13700.03 | 1.18% |
| 2025-08-06 | 11.25 | 11.20 | 0.05 | 0.45% | 11.10 | 11.43 | 66926 | 7493.47 | 0.66% |
| 2025-08-05 | 10.72 | 11.15 | 0.44 | 4.11% | 10.72 | 11.22 | 101828 | 11269.15 | 1.01% |
| 2025-08-04 | 10.64 | 10.71 | 0.03 | 0.28% | 10.57 | 10.74 | 28429 | 3023.78 | 0.28% |
| 2025-08-01 | 10.61 | 10.68 | 0.07 | 0.66% | 10.60 | 10.74 | 26018 | 2778.40 | 0.26% |
| 2025-07-31 | 10.78 | 10.61 | -0.28 | -2.57% | 10.56 | 10.89 | 51194 | 5474.98 | 0.51% |
| 2025-07-30 | 11.11 | 10.89 | -0.20 | -1.80% | 10.77 | 11.11 | 49454 | 5396.92 | 0.49% |
| 2025-07-29 | 11.12 | 11.09 | -0.13 | -1.16% | 11.05 | 11.50 | 73818 | 8313.45 | 0.73% |
| 2025-07-28 | 10.88 | 11.22 | 0.39 | 3.60% | 10.73 | 11.30 | 77201 | 8566.65 | 0.76% |
| 2025-07-25 | 10.96 | 10.83 | -0.12 | -1.10% | 10.82 | 10.97 | 34696 | 3771.89 | 0.34% |
| 2025-07-24 | 10.91 | 10.95 | 0.04 | 0.37% | 10.84 | 10.97 | 35429 | 3863.20 | 0.35% |
| 2025-07-23 | 11.16 | 10.91 | -0.24 | -2.15% | 10.86 | 11.20 | 64259 | 7088.73 | 0.63% |
| 2025-07-22 | 11.05 | 11.15 | 0.15 | 1.36% | 10.90 | 11.16 | 60040 | 6630.09 | 0.59% |
| 2025-07-21 | 10.67 | 11.00 | 0.33 | 3.09% | 10.55 | 11.09 | 67255 | 7335.80 | 0.66% |
| 2025-07-18 | 10.73 | 10.67 | -0.01 | -0.09% | 10.52 | 10.83 | 41319 | 4390.56 | 0.41% |
| 2025-07-17 | 10.50 | 10.68 | 0.15 | 1.42% | 10.47 | 10.71 | 38130 | 4052.04 | 0.38% |
| 2025-07-16 | 10.60 | 10.53 | -0.03 | -0.28% | 10.51 | 10.65 | 25590 | 2702.67 | 0.25% |
| 2025-07-15 | 10.78 | 10.56 | -0.25 | -2.31% | 10.32 | 10.81 | 75018 | 7897.01 | 0.74% |
| 2025-07-14 | 10.97 | 10.81 | -0.16 | -1.46% | 10.80 | 11.04 | 34360 | 3742.62 | 0.34% |
| 2025-07-11 | 10.92 | 10.97 | 0.07 | 0.64% | 10.84 | 11.09 | 40206 | 4410.03 | 0.40% |
| 2025-07-10 | 10.86 | 10.90 | 0.04 | 0.37% | 10.75 | 10.94 | 30008 | 3262.40 | 0.30% |
| 2025-07-09 | 11.14 | 10.86 | -0.27 | -2.43% | 10.80 | 11.18 | 68682 | 7525.88 | 0.68% |
| 2025-07-08 | 11.08 | 11.13 | 0.05 | 0.45% | 11.06 | 11.24 | 29842 | 3324.41 | 0.29% |
| 2025-07-07 | 11.20 | 11.08 | -0.15 | -1.34% | 11.04 | 11.25 | 29927 | 3318.29 | 0.30% |
| 2025-07-04 | 12.00 | 11.23 | -0.42 | -3.61% | 11.21 | 12.00 | 94598 | 10767.93 | 0.93% |
| 2025-07-03 | 11.35 | 11.65 | 0.17 | 1.48% | 11.35 | 11.65 | 66367 | 7652.49 | 0.66% |
| 2025-07-02 | 11.50 | 11.48 | -0.12 | -1.03% | 11.28 | 11.67 | 78693 | 8993.45 | 0.78% |
| 2025-07-01 | 11.21 | 11.60 | 0.39 | 3.48% | 11.14 | 11.69 | 97042 | 11168.88 | 0.96% |
| 2025-06-30 | 11.09 | 11.21 | 0.12 | 1.08% | 11.08 | 11.45 | 72759 | 8184.62 | 0.72% |
| 2025-06-27 | 11.01 | 11.09 | 0.08 | 0.73% | 10.96 | 11.13 | 44820 | 4953.28 | 0.44% |
| 2025-06-26 | 11.05 | 11.01 | -0.14 | -1.26% | 10.98 | 11.19 | 66405 | 7352.57 | 0.66% |
| 2025-06-25 | 11.30 | 11.15 | -0.15 | -1.33% | 11.05 | 11.37 | 98707 | 11013.65 | 0.97% |
| 2025-06-24 | 11.04 | 11.30 | 0.32 | 2.91% | 11.01 | 11.81 | 164667 | 18668.64 | 1.63% |
| 2025-06-23 | 10.00 | 10.98 | 1.00 | 10.02% | 9.91 | 10.98 | 93539 | 9938.77 | 0.92% |
| 2025-06-20 | 10.06 | 9.98 | -0.10 | -0.99% | 9.96 | 10.16 | 32816 | 3296.39 | 0.32% |
| 2025-06-19 | 10.18 | 10.08 | -0.14 | -1.37% | 10.05 | 10.27 | 25463 | 2582.49 | 0.25% |
| 2025-06-18 | 10.35 | 10.22 | 0.00 | 0.00% | 10.18 | 10.39 | 22364 | 2297.99 | 0.22% |
| 2025-06-17 | 10.26 | 10.22 | -0.08 | -0.78% | 10.18 | 10.33 | 22324 | 2282.36 | 0.22% |
| 2025-06-16 | 10.16 | 10.30 | 0.04 | 0.39% | 10.13 | 10.35 | 22353 | 2293.29 | 0.22% |
| 2025-06-13 | 10.50 | 10.26 | -0.45 | -4.20% | 10.18 | 10.71 | 73974 | 7634.85 | 0.73% |
| 2025-06-12 | 10.86 | 10.71 | -0.14 | -1.29% | 10.66 | 10.87 | 32593 | 3499.42 | 0.32% |
| 2025-06-11 | 10.90 | 10.85 | -0.04 | -0.37% | 10.85 | 11.02 | 20866 | 2277.27 | 0.21% |
| 2025-06-10 | 11.13 | 10.89 | -0.23 | -2.07% | 10.80 | 11.14 | 30936 | 3390.05 | 0.31% |
| 2025-06-09 | 10.85 | 11.12 | 0.27 | 2.49% | 10.82 | 11.18 | 35984 | 3988.07 | 0.36% |
| 2025-06-06 | 10.70 | 10.85 | 0.16 | 1.50% | 10.62 | 11.02 | 23580 | 2560.28 | 0.23% |
| 2025-06-05 | 10.70 | 10.69 | -0.02 | -0.19% | 10.58 | 10.79 | 20817 | 2220.39 | 0.21% |
| 2025-06-04 | 10.52 | 10.71 | 0.20 | 1.90% | 10.52 | 10.74 | 18091 | 1926.47 | 0.18% |
| 2025-06-03 | 10.51 | 10.51 | -0.11 | -1.04% | 10.49 | 10.61 | 22720 | 2392.51 | 0.22% |
| 2025-05-30 | 10.90 | 10.62 | -0.38 | -3.45% | 10.59 | 11.00 | 33031 | 3542.83 | 0.33% |
| 2025-05-29 | 10.85 | 11.00 | 0.12 | 1.10% | 10.83 | 11.08 | 26572 | 2910.83 | 0.26% |
| 2025-05-28 | 11.10 | 10.88 | -0.18 | -1.63% | 10.86 | 11.16 | 19482 | 2137.58 | 0.19% |
| 2025-05-27 | 11.00 | 11.06 | 0.07 | 0.64% | 10.93 | 11.10 | 18208 | 2003.20 | 0.18% |
上证大盘股票行情在线 K线走势图
