三维股份（603033）历史行情

以下为三维股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	7.200	7.250	7.380	7.160	0.110	1.541%	4.82万	0.00亿	0.000%
2026-10-15	7.230	7.140	7.350	7.060	-0.290	-3.903%	8.44万	0.00亿	0.000%
2026-10-14	7.630	7.430	7.690	7.410	-0.190	-2.493%	5.36万	0.00亿	0.000%
2026-10-13	7.770	7.620	7.780	7.490	-0.160	-2.057%	7.12万	0.00亿	0.000%
2026-10-12	7.660	7.780	8.160	7.630	0.080	1.039%	9.37万	0.00亿	0.000%
2026-10-09	7.670	7.700	7.790	7.470	0.050	0.654%	7.14万	0.00亿	0.000%
2026-10-08	7.740	7.650	7.830	7.590	-0.060	-0.778%	5.69万	0.00亿	0.000%
2026-10-07	7.640	7.710	7.820	7.610	0.070	0.916%	549.88万	0.43亿	0.543%
2026-10-06	7.640	7.710	7.820	7.610	0.070	0.916%	549.88万	0.43亿	0.543%
2026-10-05	7.640	7.710	7.820	7.610	0.070	0.916%	549.88万	0.43亿	0.543%
2026-10-02	7.640	7.710	7.820	7.610	0.070	0.916%	549.88万	0.43亿	0.543%
2026-10-01	7.640	7.710	7.820	7.610	0.070	0.916%	549.88万	0.43亿	0.543%
2026-09-30	7.640	7.710	7.820	7.610	0.070	0.916%	5.50万	0.00亿	0.000%
2026-09-29	7.590	7.640	7.710	7.500	0.110	1.461%	5.04万	0.00亿	0.000%
2026-09-28	7.880	7.530	7.910	7.450	-0.340	-4.320%	7.51万	0.00亿	0.000%
2026-09-27	7.680	7.870	7.970	7.680	0.030	0.383%	653.26万	0.51亿	0.645%
2026-09-24	7.680	7.870	7.970	7.680	0.030	0.383%	6.53万	0.00亿	0.000%
2026-09-23	7.830	7.840	8.070	7.800	-0.090	-1.135%	6.92万	0.00亿	0.000%
2026-09-22	7.850	7.930	8.000	7.780	0.040	0.507%	12.33万	0.00亿	0.000%
2026-09-21	7.330	7.890	7.930	7.330	0.570	7.787%	19.03万	0.00亿	0.000%
2026-09-18	7.280	7.320	7.500	7.210	0.040	0.549%	7.61万	0.00亿	0.000%
2026-09-17	7.160	7.280	7.290	7.040	0.080	1.111%	5.46万	0.00亿	0.000%
2026-09-16	6.950	7.200	7.240	6.870	0.240	3.448%	8.23万	0.00亿	0.000%
2026-09-15	7.120	6.960	7.120	6.960	-0.140	-1.972%	3.91万	0.00亿	0.000%
2026-09-14	7.000	7.100	7.130	6.970	0.080	1.140%	5.14万	0.00亿	0.000%
2026-09-11	7.280	7.020	7.280	6.980	-0.270	-3.704%	8.17万	0.00亿	0.000%
2026-09-10	7.250	7.290	7.390	7.150	-0.020	-0.274%	7.19万	0.00亿	0.000%
2026-09-09	7.240	7.310	7.360	7.220	0.040	0.550%	6.07万	0.00亿	0.000%
2026-09-08	7.320	7.270	7.400	7.220	-0.050	-0.683%	9.67万	0.00亿	0.000%
2026-09-07	7.450	7.320	7.490	7.310	-0.100	-1.348%	4.58万	0.00亿	0.000%
2026-09-04	7.550	7.420	7.610	7.380	-0.130	-1.722%	5.80万	0.00亿	0.000%
2026-09-03	7.680	7.550	7.730	7.510	-0.130	-1.693%	3.60万	0.00亿	0.000%
2026-09-02	7.520	7.680	7.690	7.500	0.040	0.524%	6.06万	0.00亿	0.000%
2026-09-01	7.490	7.640	7.680	7.460	0.040	0.526%	6.44万	0.00亿	0.000%
2026-08-31	7.500	7.600	7.670	7.480	0.030	0.396%	6.47万	0.00亿	0.000%
2026-08-28	7.690	7.570	8.300	7.550	-0.070	-0.916%	10.12万	0.00亿	0.000%
2026-08-27	7.390	7.640	7.720	7.320	0.230	3.104%	9.12万	0.00亿	0.000%
2026-08-26	7.310	7.410	7.440	7.310	0.040	0.543%	4.42万	0.00亿	0.000%
2026-08-25	7.350	7.370	7.440	7.240	-0.020	-0.271%	6.41万	0.00亿	0.000%
2026-08-24	7.530	7.390	7.920	7.360	-0.190	-2.507%	7.85万	0.00亿	0.000%
2026-08-21	7.650	7.580	7.710	7.390	0.090	1.202%	5.89万	0.00亿	0.000%
2026-08-20	7.400	7.490	7.530	7.360	0.110	1.491%	4.66万	0.00亿	0.000%
2026-08-19	7.590	7.380	7.700	7.330	-0.270	-3.529%	7.82万	0.00亿	0.000%
2026-08-18	7.830	7.650	7.880	7.610	-0.190	-2.423%	6.54万	0.00亿	0.000%
2026-08-17	7.890	7.840	8.040	7.710	-0.030	-0.381%	7.90万	0.00亿	0.000%
2026-08-14	7.800	7.870	8.100	7.610	0.130	1.680%	9.49万	0.00亿	0.000%
2026-08-13	7.900	7.740	7.950	7.710	-0.160	-2.025%	7.04万	0.00亿	0.000%
2026-08-12	7.900	7.900	7.980	7.900	-0.040	-0.504%	4.02万	0.00亿	0.000%
2026-08-11	7.990	7.940	8.030	7.850	-0.050	-0.626%	4.99万	0.00亿	0.000%
2026-08-10	7.890	7.990	7.990	7.800	0.100	1.267%	4.88万	0.00亿	0.000%
2026-08-07	8.030	7.890	8.040	7.810	-0.070	-0.879%	5.97万	0.00亿	0.000%
2026-08-06	7.880	7.960	8.050	7.800	0.080	1.015%	7.19万	0.00亿	0.000%
2026-08-05	7.730	7.880	7.950	7.690	0.170	2.205%	7.35万	0.00亿	0.000%
2026-08-04	7.640	7.710	7.800	7.630	0.060	0.784%	6.94万	0.00亿	0.000%
2026-08-03	7.500	7.650	7.660	7.380	0.190	2.547%	8.87万	0.00亿	0.000%
2026-07-31	7.410	7.460	7.530	7.360	0.100	1.359%	7.45万	0.00亿	0.000%
2026-07-30	7.750	7.360	7.780	7.290	-0.350	-4.540%	11.63万	0.00亿	0.000%
2026-07-29	7.600	7.710	7.760	7.500	0.140	1.849%	8.53万	0.00亿	0.000%
2026-07-28	7.430	7.570	7.640	7.400	0.080	1.068%	5.13万	0.00亿	0.000%
2026-07-27	7.380	7.490	7.510	7.290	0.100	1.353%	4.74万	0.00亿	0.000%
2026-07-24	7.460	7.390	7.600	7.380	-0.050	-0.672%	4.95万	0.00亿	0.000%
2026-07-23	7.460	7.440	7.550	7.380	0.010	0.135%	4.80万	0.00亿	0.000%
2026-07-22	7.000	7.430	7.690	7.000	-0.250	-3.255%	9.28万	0.00亿	0.000%
2026-07-21	7.660	7.680	7.900	7.570	0.030	0.392%	9.87万	0.00亿	0.000%
2026-07-20	8.220	7.650	8.310	7.530	-0.540	-6.593%	13.34万	0.00亿	0.000%
2026-07-17	8.380	8.190	8.540	8.140	-0.190	-2.267%	8.63万	0.00亿	0.000%
2026-07-16	8.500	8.380	8.500	8.150	0.110	1.330%	7.32万	0.00亿	0.000%
2026-07-15	8.050	8.270	8.400	8.050	0.150	1.847%	6.77万	0.00亿	0.000%
2026-07-14	8.180	8.120	8.310	8.030	-0.060	-0.733%	8.32万	0.00亿	0.000%
2026-07-13	8.350	8.180	8.600	8.060	-0.120	-1.446%	12.42万	0.00亿	0.000%
2026-07-10	8.470	8.300	8.570	8.270	-0.170	-2.007%	11.72万	0.00亿	0.000%
2026-07-09	8.530	8.470	8.530	8.180	0.020	0.237%	12.71万	0.00亿	0.000%
2026-07-08	9.070	8.450	9.350	8.440	-0.740	-8.052%	25.03万	0.00亿	0.000%
2026-07-07	10.350	9.190	10.350	9.190	-1.020	-9.990%	27.46万	0.00亿	0.000%
2026-07-06	10.140	10.210	10.950	10.010	0.260	2.613%	47.99万	0.00亿	0.000%
2026-07-03	10.440	9.950	10.730	9.870	-0.450	-4.327%	24.22万	0.00亿	0.000%
2026-07-02	10.100	10.400	10.990	10.030	0.410	4.104%	40.89万	0.00亿	0.000%
2026-07-01	9.880	9.990	10.140	9.490	-0.050	-0.498%	22.79万	0.00亿	0.000%
2026-06-30	9.200	10.040	10.040	9.200	0.910	9.967%	13.08万	0.00亿	0.000%
2026-06-29	8.400	9.130	9.130	8.310	0.830	10.000%	13.80万	0.00亿	0.000%
2026-06-26	8.740	8.300	8.920	8.250	-0.470	-5.359%	11.54万	0.00亿	0.000%
2026-06-25	9.090	8.770	9.100	8.640	-0.270	-2.987%	9.31万	0.00亿	0.000%
2026-06-24	9.210	9.040	9.280	8.950	-0.160	-1.739%	6.30万	0.00亿	0.000%
2026-06-23	8.950	9.200	9.250	8.910	0.180	1.996%	6.97万	0.00亿	0.000%
2026-06-22	8.940	9.020	9.120	8.550	-0.040	-0.442%	10.02万	0.00亿	0.000%
2026-06-18	9.320	9.060	9.450	9.040	-0.260	-2.790%	7.94万	0.00亿	0.000%
2026-06-17	9.410	9.320	9.470	9.300	-0.100	-1.062%	5.98万	0.00亿	0.000%
2026-06-16	9.350	9.420	9.500	9.120	0.060	0.641%	9.21万	0.00亿	0.000%
2026-06-15	9.430	9.360	9.560	9.280	-0.070	-0.742%	8.29万	0.00亿	0.000%
2026-06-12	9.500	9.430	9.750	9.250	-0.050	-0.527%	9.54万	0.00亿	0.000%
2026-06-11	10.390	9.480	10.510	9.370	-0.920	-8.846%	16.84万	0.00亿	0.000%
2026-06-10	10.150	10.400	10.530	10.000	0.300	2.970%	12.65万	0.00亿	0.000%
2026-06-09	9.990	10.100	10.160	9.750	0.200	2.020%	9.17万	0.00亿	0.000%
2026-06-08	10.010	9.900	10.210	9.760	-0.100	-1.000%	11.54万	0.00亿	0.000%
2026-06-05	10.100	10.000	10.370	9.820	-0.070	-0.695%	10.17万	0.00亿	0.000%
2026-06-04	9.860	10.070	10.100	9.530	0.210	2.130%	8.74万	0.00亿	0.000%
2026-06-03	10.000	9.860	10.000	9.810	-0.140	-1.400%	4.16万	0.00亿	0.000%
2026-06-02	10.150	10.000	10.160	9.890	-0.080	-0.794%	5.75万	0.00亿	0.000%
2026-06-01	10.250	10.080	10.300	10.060	-0.230	-2.231%	6.46万	0.00亿	0.000%
2026-05-29	10.390	10.310	10.830	10.110	-0.150	-1.434%	10.93万	0.00亿	0.000%
2026-05-28	10.300	10.460	10.720	10.160	-0.060	-0.570%	9.34万	0.00亿	0.000%
2026-05-27	10.700	10.520	10.940	10.250	-0.260	-2.412%	9.52万	0.00亿	0.000%
2026-05-26	10.860	10.780	11.130	10.690	-0.090	-0.828%	6.76万	0.00亿	0.000%
2026-05-25	11.050	10.870	11.050	10.760	-0.170	-1.540%	7.71万	0.00亿	0.000%
2026-05-22	10.880	11.040	11.220	10.700	0.260	2.412%	8.77万	0.00亿	0.000%
2026-05-21	11.250	10.780	11.490	10.750	-0.370	-3.318%	11.95万	0.00亿	0.000%
2026-05-20	11.260	11.150	11.350	11.010	-0.110	-0.977%	9.17万	0.00亿	0.000%
2026-05-19	11.500	11.260	11.750	10.980	-0.240	-2.087%	14.93万	0.00亿	0.000%
2026-05-18	11.540	11.500	11.700	11.250	-0.100	-0.862%	9.22万	0.00亿	0.000%
2026-05-15	11.640	11.600	11.800	11.360	-0.060	-0.515%	13.33万	0.00亿	0.000%
2026-05-14	11.360	11.660	12.000	11.270	0.360	3.186%	23.16万	0.00亿	0.000%
2026-05-13	11.440	11.300	11.590	11.170	0.020	0.177%	14.74万	0.00亿	0.000%
2026-05-12	11.150	11.280	11.710	11.100	0.070	0.624%	19.47万	0.00亿	0.000%
2026-05-11	11.410	11.210	11.430	11.020	-0.170	-1.494%	8.91万	0.00亿	0.000%
2026-05-08	11.110	11.380	11.540	10.990	0.180	1.607%	17.29万	0.00亿	0.000%
2026-05-07	11.200	11.200	11.280	11.040	0.000	0.000%	9.42万	0.00亿	0.000%
2026-05-06	11.090	11.200	11.380	11.030	-0.040	-0.356%	7.40万	0.00亿	0.000%
2026-04-30	11.360	11.240	11.450	11.210	-0.170	-1.490%	5.02万	0.00亿	0.000%
2026-04-29	11.000	11.410	11.570	10.880	0.100	0.884%	10.92万	0.00亿	0.000%
2026-04-28	11.390	11.310	11.520	11.180	-0.190	-1.652%	7.68万	0.00亿	0.000%
2026-04-27	11.230	11.500	11.720	11.050	0.270	2.404%	15.16万	0.00亿	0.000%
2026-04-24	11.280	11.230	11.430	11.000	0.010	0.089%	11.11万	0.00亿	0.000%
2026-04-23	11.280	11.220	11.500	11.080	-0.010	-0.089%	8.85万	0.00亿	0.000%
2026-04-22	11.210	11.230	11.580	11.080	0.020	0.178%	11.74万	0.00亿	0.000%
2026-04-21	11.300	11.210	11.570	11.200	-0.150	-1.320%	8.45万	0.00亿	0.000%
2026-04-20	11.880	11.360	12.040	11.250	0.000	0.000%	16.19万	0.00亿	0.000%
2026-04-17	11.500	11.840	11.900	11.500	0.000	0.000%	7.08万	0.00亿	0.000%
2026-04-16	11.590	11.610	11.780	11.450	0.050	0.430%	8.36万	0.97亿	0.830%
2026-04-15	11.570	11.560	11.690	11.420	0.000	0.000%	7.40万	0.00亿	0.000%
2026-04-14	11.930	11.610	11.960	11.350	-0.090	-0.769%	14.57万	0.00亿	0.000%
2026-04-13	11.180	11.700	11.880	11.160	0.000	0.000%	19.58万	0.00亿	0.000%
2026-04-10	11.210	11.320	11.400	11.070	0.000	0.000%	10.27万	0.00亿	0.000%
2026-04-09	11.290	11.210	11.350	10.800	0.000	0.000%	16.63万	0.00亿	0.000%
2026-04-08	10.900	11.360	11.500	10.750	0.000	0.000%	19.22万	0.00亿	0.000%
2026-04-07	10.720	11.000	11.000	10.510	0.000	0.000%	19.20万	0.00亿	0.000%
2026-04-03	9.760	10.780	10.780	9.710	0.000	0.000%	22.06万	0.00亿	0.000%
2026-04-02	9.710	9.800	10.230	9.540	0.000	0.000%	12.12万	0.00亿	0.000%
2026-04-01	9.940	9.750	9.970	9.750	0.000	0.000%	3.39万	0.00亿	0.000%