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 |
|---|
| 2025-12-15 | 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% |
| 2025-11-25 | 10.83 | 10.94 | 0.10 | 0.92% | 10.74 | 11.10 | 49924 | 5474.85 | 0.49% |
| 2025-11-24 | 10.80 | 10.84 | 0.14 | 1.31% | 10.68 | 10.94 | 31571 | 3419.62 | 0.31% |
| 2025-11-21 | 11.22 | 10.70 | -0.49 | -4.38% | 10.64 | 11.27 | 68315 | 7468.87 | 0.67% |
| 2025-11-20 | 11.38 | 11.19 | -0.17 | -1.50% | 11.13 | 11.39 | 39704 | 4448.21 | 0.39% |
| 2025-11-19 | 11.34 | 11.36 | 0.04 | 0.35% | 11.14 | 11.50 | 48745 | 5519.52 | 0.48% |
| 2025-11-18 | 11.37 | 11.32 | -0.06 | -0.53% | 11.17 | 11.42 | 41575 | 4683.12 | 0.41% |
| 2025-11-17 | 11.04 | 11.38 | 0.23 | 2.06% | 11.04 | 11.47 | 60730 | 6876.29 | 0.60% |
| 2025-11-14 | 11.25 | 11.15 | -0.05 | -0.45% | 11.13 | 11.29 | 37034 | 4142.34 | 0.37% |
| 2025-11-13 | 11.29 | 11.20 | -0.05 | -0.44% | 11.16 | 11.35 | 45791 | 5152.44 | 0.45% |
| 2025-11-12 | 11.23 | 11.25 | -0.15 | -1.32% | 11.19 | 11.40 | 37828 | 4254.93 | 0.37% |
| 2025-11-11 | 11.52 | 11.40 | -0.07 | -0.61% | 11.31 | 11.56 | 53610 | 6106.51 | 0.53% |
| 2025-11-10 | 11.25 | 11.47 | 0.24 | 2.14% | 11.00 | 11.95 | 126963 | 14679.46 | 1.25% |
| 2025-11-07 | 11.46 | 11.23 | -0.21 | -1.84% | 11.19 | 11.59 | 51258 | 5813.69 | 0.51% |
| 2025-11-06 | 11.30 | 11.44 | 0.22 | 1.96% | 11.22 | 11.53 | 43724 | 4981.43 | 0.43% |
| 2025-11-05 | 11.20 | 11.22 | -0.04 | -0.36% | 11.12 | 11.35 | 28460 | 3203.09 | 0.28% |
| 2025-11-04 | 11.42 | 11.26 | -0.18 | -1.57% | 11.09 | 11.45 | 50985 | 5715.66 | 0.50% |
| 2025-11-03 | 11.58 | 11.44 | -0.14 | -1.21% | 11.27 | 11.58 | 42698 | 4851.58 | 0.42% |
| 2025-10-31 | 11.56 | 11.58 | -0.08 | -0.69% | 11.53 | 11.78 | 54974 | 6403.96 | 0.54% |
| 2025-10-30 | 11.45 | 11.66 | 0.01 | 0.09% | 11.06 | 11.69 | 90389 | 10261.83 | 0.89% |
| 2025-10-29 | 11.90 | 11.65 | -0.19 | -1.60% | 11.63 | 11.95 | 40606 | 4754.04 | 0.40% |
| 2025-10-28 | 11.73 | 11.84 | 0.06 | 0.51% | 11.72 | 11.99 | 53114 | 6307.03 | 0.52% |
| 2025-10-27 | 11.70 | 11.78 | 0.18 | 1.55% | 11.70 | 11.98 | 66664 | 7880.63 | 0.66% |
| 2025-10-24 | 11.93 | 11.60 | -0.33 | -2.77% | 11.48 | 11.96 | 104709 | 12209.04 | 1.03% |
| 2025-10-23 | 11.68 | 11.93 | 0.33 | 2.84% | 11.60 | 12.48 | 170889 | 20573.08 | 1.69% |
| 2025-10-22 | 11.37 | 11.60 | 0.14 | 1.22% | 11.31 | 11.77 | 66460 | 7718.23 | 0.66% |
| 2025-10-21 | 11.15 | 11.46 | 0.32 | 2.87% | 11.15 | 11.58 | 62118 | 7090.28 | 0.61% |
| 2025-10-20 | 11.20 | 11.14 | 0.06 | 0.54% | 11.11 | 11.35 | 32772 | 3668.62 | 0.32% |
| 2025-10-17 | 11.33 | 11.08 | -0.28 | -2.46% | 11.00 | 11.42 | 58371 | 6526.17 | 0.58% |
| 2025-10-16 | 11.62 | 11.36 | -0.21 | -1.82% | 11.34 | 11.69 | 38011 | 4364.97 | 0.38% |
| 2025-10-15 | 11.65 | 11.57 | -0.03 | -0.26% | 11.46 | 11.70 | 31900 | 3679.81 | 0.32% |
| 2025-10-14 | 11.87 | 11.60 | -0.10 | -0.85% | 11.50 | 11.90 | 66608 | 7789.65 | 0.66% |
| 2025-10-13 | 11.00 | 11.70 | 0.07 | 0.60% | 11.00 | 11.79 | 62252 | 7163.38 | 0.61% |
| 2025-10-10 | 11.65 | 11.63 | -0.05 | -0.43% | 11.58 | 11.79 | 35434 | 4138.65 | 0.35% |
| 2025-10-09 | 11.64 | 11.68 | 0.08 | 0.69% | 11.45 | 11.82 | 62770 | 7302.86 | 0.62% |
| 2025-09-30 | 11.79 | 11.60 | -0.12 | -1.02% | 11.60 | 11.79 | 46281 | 5410.18 | 0.46% |
| 2025-09-29 | 11.84 | 11.72 | -0.11 | -0.93% | 11.68 | 11.96 | 52256 | 6158.65 | 0.52% |
| 2025-09-26 | 11.97 | 11.83 | -0.23 | -1.91% | 11.80 | 12.19 | 55136 | 6590.52 | 0.54% |
| 2025-09-25 | 12.12 | 12.06 | -0.07 | -0.58% | 11.72 | 12.15 | 113897 | 13612.36 | 1.12% |
| 2025-09-24 | 12.00 | 12.13 | 0.22 | 1.85% | 11.84 | 12.18 | 59005 | 7092.21 | 0.58% |
| 2025-09-23 | 12.30 | 11.91 | -0.45 | -3.64% | 11.82 | 12.46 | 88849 | 10682.17 | 0.88% |
| 2025-09-22 | 12.59 | 12.36 | -0.28 | -2.22% | 12.17 | 12.59 | 92625 | 11436.29 | 0.91% |
| 2025-09-19 | 13.22 | 12.64 | -0.58 | -4.39% | 12.50 | 13.22 | 178439 | 22771.78 | 1.76% |
| 2025-09-18 | 12.44 | 13.22 | 0.78 | 6.27% | 12.27 | 13.55 | 299156 | 39181.61 | 2.95% |
| 2025-09-17 | 12.42 | 12.44 | 0.03 | 0.24% | 12.36 | 12.63 | 64375 | 8021.85 | 0.64% |
| 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% |
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
深市涨幅前二十
创业板涨幅前二十
