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
2025-12-12	10.99	10.75	-0.19	-1.74%	10.73	11.04	44082	4785	0.44%
2025-12-11	10.84	10.94	0.10	0.92%	10.82	11.06	49951	5472	0.49%
2025-12-10	10.81	10.84	0.05	0.46%	10.69	10.90	35485	3833	0.35%
2025-12-09	10.78	10.79	0.00	0.00%	10.73	10.86	29218	3156	0.29%
2025-12-08	10.86	10.79	-0.06	-0.55%	10.73	10.92	50507	5467	0.50%
2025-12-05	10.92	10.85	-0.07	-0.64%	10.80	10.99	28566	3095	0.28%
2025-12-04	10.90	10.92	-0.15	-1.36%	10.90	11.05	40302	4419	0.40%
2025-12-03	10.97	11.07	-0.08	-0.72%	10.77	11.14	65020	7096	0.64%
2025-12-02	10.80	11.15	0.33	3.05%	10.77	11.56	139727	15703	1.38%
2025-12-01	10.79	10.82	0.03	0.28%	10.63	10.94	67129	7226	0.66%
2025-11-28	10.88	10.79	-0.09	-0.83%	10.74	10.95	40499	4381	0.40%
2025-11-27	10.80	10.88	-0.04	-0.37%	10.66	11.10	59423	6430	0.59%
2025-11-26	10.94	10.92	-0.02	-0.18%	10.70	11.19	72598	7944	0.72%
2025-11-25	10.83	10.94	0.10	0.92%	10.74	11.10	49924	5474	0.49%
2025-11-24	10.80	10.84	0.14	1.31%	10.68	10.94	31571	3419	0.31%
2025-11-21	11.22	10.70	-0.49	-4.38%	10.64	11.27	68315	7468	0.67%
2025-11-20	11.38	11.19	-0.17	-1.50%	11.13	11.39	39704	4448	0.39%
2025-11-19	11.34	11.36	0.04	0.35%	11.14	11.50	48745	5519	0.48%
2025-11-18	11.37	11.32	-0.06	-0.53%	11.17	11.42	41575	4683	0.41%
2025-11-17	11.04	11.38	0.23	2.06%	11.04	11.47	60730	6876	0.60%
2025-11-14	11.25	11.15	-0.05	-0.45%	11.13	11.29	37034	4142	0.37%
2025-11-13	11.29	11.20	-0.05	-0.44%	11.16	11.35	45791	5152	0.45%
2025-11-12	11.23	11.25	-0.15	-1.32%	11.19	11.40	37828	4254	0.37%
2025-11-11	11.52	11.40	-0.07	-0.61%	11.31	11.56	53610	6106	0.53%
2025-11-10	11.25	11.47	0.24	2.14%	11.00	11.95	126963	14679	1.25%
2025-11-07	11.46	11.23	-0.21	-1.84%	11.19	11.59	51258	5813	0.51%
2025-11-06	11.30	11.44	0.22	1.96%	11.22	11.53	43724	4981	0.43%
2025-11-05	11.20	11.22	-0.04	-0.36%	11.12	11.35	28460	3203	0.28%
2025-11-04	11.42	11.26	-0.18	-1.57%	11.09	11.45	50985	5715	0.50%
2025-11-03	11.58	11.44	-0.14	-1.21%	11.27	11.58	42698	4851	0.42%
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%