当前位置: 爱股网 > 股票行情 > 三维股份(603033)股票行情

三维股份(603033)股票行情

三维股份(603033)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	9.79	9.84	-0.01	-0.10%	9.75	9.93	31440	3105.33	0.31%
2026-03-26	9.73	9.85	0.10	1.03%	9.69	9.93	37387	3679.32	0.37%
2026-03-25	9.69	9.75	0.02	0.21%	9.60	9.88	31735	3100.81	0.31%
2026-03-24	9.80	9.73	0.19	1.99%	9.52	9.80	53414	5158.08	0.53%
2026-03-23	9.96	9.54	-0.46	-4.60%	9.40	9.96	68364	6620.58	0.68%
2026-03-20	10.17	10.00	-0.15	-1.48%	10.00	10.30	53925	5453.83	0.53%
2026-03-19	10.34	10.15	-0.22	-2.12%	10.10	10.35	49071	4993.10	0.48%
2026-03-18	10.32	10.37	0.00	0.00%	10.29	10.54	55633	5785.08	0.55%
2026-03-17	10.42	10.37	-0.07	-0.67%	10.32	10.51	46274	4820.71	0.46%
2026-03-16	10.45	10.44	0.02	0.19%	10.37	10.54	34968	3650.98	0.35%
2026-03-13	10.56	10.42	-0.19	-1.79%	10.41	10.72	43244	4555.94	0.43%
2026-03-12	10.74	10.61	-0.13	-1.21%	10.55	10.89	63514	6794.70	0.63%
2026-03-11	10.80	10.74	0.09	0.85%	10.63	10.80	76798	8233.26	0.76%
2026-03-10	10.62	10.65	0.07	0.66%	10.50	10.73	69341	7353.27	0.68%
2026-03-09	10.79	10.58	-0.27	-2.49%	10.30	10.86	93011	9804.03	0.92%
2026-03-06	10.21	10.85	0.62	6.06%	10.16	10.95	130790	13907.92	1.29%
2026-03-05	10.43	10.23	-0.14	-1.35%	10.18	10.50	75297	7736.38	0.74%
2026-03-04	10.25	10.37	0.08	0.78%	10.25	10.58	68969	7184.04	0.68%
2026-03-03	10.64	10.29	-0.34	-3.20%	10.22	10.74	91053	9526.16	0.90%
2026-03-02	10.94	10.63	-0.41	-3.71%	10.53	11.03	96918	10375.60	0.96%
2026-02-27	11.23	11.04	-0.19	-1.69%	10.97	11.25	62165	6881.84	0.61%
2026-02-26	11.16	11.23	0.03	0.27%	11.13	11.32	46612	5227.79	0.46%
2026-02-25	11.19	11.20	0.03	0.27%	11.12	11.42	58814	6619.17	0.58%
2026-02-24	11.08	11.17	0.17	1.55%	10.96	11.48	127226	14275.12	1.26%
2026-02-13	11.20	11.00	-0.20	-1.79%	10.95	11.25	105574	11683.70	1.04%
2026-02-12	11.35	11.20	-0.16	-1.41%	11.15	11.41	64304	7220.66	0.64%
2026-02-11	11.22	11.36	0.14	1.25%	11.20	11.55	95817	10910.43	0.95%
2026-02-10	11.50	11.22	-0.33	-2.86%	11.15	11.59	105319	11956.79	1.04%
2026-02-09	11.74	11.55	-0.08	-0.69%	11.34	11.76	108883	12535.44	1.08%
2026-02-06	11.04	11.63	0.45	4.03%	11.04	11.73	157311	18042.35	1.55%
2026-02-05	11.40	11.18	-0.22	-1.93%	11.10	11.40	61510	6887.90	0.61%
2026-02-04	11.33	11.40	0.07	0.62%	11.12	11.42	82876	9372.81	0.82%
2026-02-03	10.90	11.33	0.44	4.04%	10.89	11.45	109704	12299.93	1.08%
2026-02-02	11.20	10.89	-0.38	-3.37%	10.80	11.63	180642	20080.71	1.78%
2026-01-30	10.57	11.27	0.62	5.82%	10.57	11.45	264897	29773.99	2.62%
2026-01-29	10.70	10.65	-0.15	-1.39%	10.51	10.87	84399	9016.69	0.83%
2026-01-28	10.85	10.80	-0.08	-0.74%	10.62	11.00	66126	7144.01	0.65%
2026-01-27	10.94	10.88	-0.11	-1.00%	10.64	11.07	101672	11029.01	1.00%
2026-01-26	11.50	10.99	-0.27	-2.40%	10.99	11.88	141635	16053.80	1.40%
2026-01-23	10.87	11.26	0.48	4.45%	10.85	11.50	232138	26039.65	2.29%
2026-01-22	10.29	10.78	0.49	4.76%	10.12	11.15	161463	17025.07	1.59%
2026-01-21	10.63	10.29	-0.40	-3.74%	10.20	10.67	130628	13571.98	1.29%
2026-01-20	10.60	10.69	0.04	0.38%	10.55	11.03	96975	10405.42	0.96%
2026-01-19	10.30	10.65	0.29	2.80%	10.30	10.67	75898	8011.92	0.75%
2026-01-16	10.60	10.36	-0.27	-2.54%	10.34	10.67	78714	8208.73	0.78%
2026-01-15	10.86	10.63	-0.23	-2.12%	10.56	10.86	67855	7237.44	0.67%
2026-01-14	10.90	10.86	-0.02	-0.18%	10.75	11.40	191363	21223.41	1.89%
2026-01-13	11.47	10.88	-0.29	-2.60%	10.83	11.47	99109	10880.64	0.98%
2026-01-12	11.15	11.17	0.15	1.36%	10.84	11.41	137776	15297.50	1.36%
2026-01-09	10.68	11.02	0.31	2.89%	10.65	11.10	111076	12110.32	1.10%
2026-01-08	10.88	10.71	-0.16	-1.47%	10.58	10.89	81216	8725.26	0.80%
2026-01-07	10.73	10.87	0.07	0.65%	10.64	11.18	71379	7787.08	0.70%
2026-01-06	10.65	10.80	0.15	1.41%	10.62	10.94	81185	8723.39	0.80%
2026-01-05	10.81	10.65	-0.16	-1.48%	10.52	10.88	58387	6208.03	0.58%
2025-12-31	10.74	10.81	0.05	0.46%	10.63	10.90	56214	6053.93	0.56%
2025-12-30	10.36	10.76	0.33	3.16%	10.30	10.85	65641	6974.64	0.65%
2025-12-29	10.38	10.43	0.05	0.48%	10.31	10.52	36025	3744.35	0.36%
2025-12-26	10.50	10.38	-0.09	-0.86%	10.30	10.50	42007	4361.42	0.41%
2025-12-25	10.50	10.47	-0.05	-0.48%	10.41	10.59	27172	2843.13	0.27%
2025-12-24	10.60	10.52	-0.14	-1.31%	10.44	10.66	31331	3298.01	0.31%
2025-12-23	10.50	10.66	0.10	0.95%	10.50	10.86	51570	5527.58	0.51%
2025-12-22	10.23	10.56	0.30	2.92%	10.23	10.78	68736	7269.41	0.68%
2025-12-19	10.10	10.26	0.23	2.29%	10.10	10.66	53417	5520.38	0.53%
2025-12-18	10.11	10.03	-0.07	-0.69%	10.03	10.16	26215	2645.58	0.26%
2025-12-17	10.20	10.10	-0.12	-1.17%	9.91	10.28	52426	5265.58	0.52%
2025-12-16	10.67	10.22	-0.31	-2.94%	10.17	10.67	56310	5785.59	0.56%
2025-12-15	10.71	10.53	-0.22	-2.05%	10.48	10.72	39513	4191.94	0.39%
2025-12-12	10.99	10.75	-0.19	-1.74%	10.73	11.04	44082	4785.60	0.44%
2025-12-11	10.84	10.94	0.10	0.92%	10.82	11.06	49951	5472.71	0.49%
2025-12-10	10.81	10.84	0.05	0.46%	10.69	10.90	35485	3833.43	0.35%
2025-12-09	10.78	10.79	0.00	0.00%	10.73	10.86	29218	3156.65	0.29%
2025-12-08	10.86	10.79	-0.06	-0.55%	10.73	10.92	50507	5467.75	0.50%
2025-12-05	10.92	10.85	-0.07	-0.64%	10.80	10.99	28566	3095.89	0.28%
2025-12-04	10.90	10.92	-0.15	-1.36%	10.90	11.05	40302	4419.14	0.40%
2025-12-03	10.97	11.07	-0.08	-0.72%	10.77	11.14	65020	7096.65	0.64%
2025-12-02	10.80	11.15	0.33	3.05%	10.77	11.56	139727	15703.69	1.38%
2025-12-01	10.79	10.82	0.03	0.28%	10.63	10.94	67129	7226.74	0.66%
2025-11-28	10.88	10.79	-0.09	-0.83%	10.74	10.95	40499	4381.22	0.40%
2025-11-27	10.80	10.88	-0.04	-0.37%	10.66	11.10	59423	6430.68	0.59%
2025-11-26	10.94	10.92	-0.02	-0.18%	10.70	11.19	72598	7944.64	0.72%

上证大盘股票行情在线 K线走势图

三维股份(603033)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09