三维股份
sh603033 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
7.43
涨跌幅
-2.49%
成交量
5,357,700 股
成交额
40,288,572 元
换手率
0.53%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.63 | 7.43 | 7.69 | 7.41 | -2.49% | 5,357,700 | 40,288,572 | 0.53 |
| 2026-10-13 | 7.77 | 7.62 | 7.78 | 7.49 | -2.06% | 7,119,800 | 54,191,840 | 0.70 |
| 2026-10-12 | 7.66 | 7.78 | 8.16 | 7.63 | +1.04% | 9,374,100 | 73,621,520 | 0.93 |
| 2026-10-09 | 7.67 | 7.70 | 7.79 | 7.47 | +0.65% | 7,142,000 | 54,267,144 | 0.71 |
| 2026-10-08 | 7.74 | 7.65 | 7.83 | 7.59 | -0.78% | 5,686,800 | 43,684,088 | 0.56 |
| 2026-09-30 | 7.64 | 7.71 | 7.82 | 7.61 | +0.92% | 5,498,700 | 42,615,068 | 0.54 |
| 2026-09-29 | 7.59 | 7.64 | 7.71 | 7.50 | +1.46% | 5,040,000 | 38,481,580 | 0.50 |
| 2026-09-28 | 7.88 | 7.53 | 7.91 | 7.45 | -4.32% | 7,513,600 | 56,859,612 | 0.74 |
| 2026-09-24 | 7.68 | 7.87 | 7.97 | 7.68 | +0.38% | 6,532,600 | 51,349,136 | 0.65 |
| 2026-09-23 | 7.83 | 7.84 | 8.07 | 7.80 | -1.13% | 6,919,800 | 54,613,624 | 0.68 |
| 2026-09-22 | 7.85 | 7.93 | 8.00 | 7.78 | +0.51% | 12,329,900 | 97,460,248 | 1.22 |
| 2026-09-21 | 7.33 | 7.89 | 7.93 | 7.33 | +7.79% | 19,028,200 | 146,831,712 | 1.88 |
| 2026-09-18 | 7.28 | 7.32 | 7.50 | 7.21 | +0.55% | 7,606,000 | 55,824,168 | 0.75 |
| 2026-09-17 | 7.16 | 7.28 | 7.29 | 7.04 | +1.11% | 5,458,000 | 39,232,092 | 0.54 |
| 2026-09-16 | 6.95 | 7.20 | 7.24 | 6.87 | +3.45% | 8,225,700 | 58,326,192 | 0.81 |
| 2026-09-15 | 7.12 | 6.96 | 7.12 | 6.96 | -1.97% | 3,911,900 | 27,445,472 | 0.39 |
| 2026-09-14 | 7.00 | 7.10 | 7.13 | 6.97 | +1.14% | 5,138,600 | 36,239,888 | 0.51 |
| 2026-09-11 | 7.28 | 7.02 | 7.28 | 6.98 | -3.70% | 8,167,100 | 57,626,468 | 0.81 |
| 2026-09-10 | 7.25 | 7.29 | 7.39 | 7.15 | -0.27% | 7,193,900 | 52,205,696 | 0.71 |
| 2026-09-09 | 7.24 | 7.31 | 7.36 | 7.22 | +0.55% | 6,068,100 | 44,209,728 | 0.60 |
| 2026-09-08 | 7.32 | 7.27 | 7.40 | 7.22 | -0.68% | 9,669,600 | 70,383,408 | 0.95 |
| 2026-09-07 | 7.45 | 7.32 | 7.49 | 7.31 | -1.35% | 4,581,300 | 33,897,720 | 0.45 |
| 2026-09-04 | 7.55 | 7.42 | 7.61 | 7.38 | -1.72% | 5,798,500 | 43,543,980 | 0.57 |
| 2026-09-03 | 7.68 | 7.55 | 7.73 | 7.51 | -1.69% | 3,596,400 | 27,267,920 | 0.36 |
| 2026-09-02 | 7.52 | 7.68 | 7.69 | 7.50 | +0.52% | 6,055,500 | 46,069,424 | 0.60 |
| 2026-09-01 | 7.49 | 7.64 | 7.68 | 7.46 | +0.53% | 6,439,700 | 48,772,500 | 0.64 |
| 2026-08-31 | 7.50 | 7.60 | 7.67 | 7.48 | +0.40% | 6,466,900 | 48,996,448 | 0.64 |
| 2026-08-28 | 7.69 | 7.57 | 8.30 | 7.55 | -0.92% | 10,124,000 | 78,301,792 | 1.00 |
| 2026-08-27 | 7.39 | 7.64 | 7.72 | 7.32 | +3.10% | 9,119,100 | 69,367,456 | 0.90 |
| 2026-08-26 | 7.31 | 7.41 | 7.44 | 7.31 | +0.54% | 4,418,700 | 32,665,420 | 0.44 |
需要全历史数据与程序化访问？
查看 三维股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603033 获取全部历史日线。