三维化学 sz.002469
6.64
-1.04%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.71 | 6.71 | 6.60 | 6.64 | -1.04% | 0.32 | 0.76% |
| 2026-05-22 | 6.75 | 6.75 | 6.62 | 6.71 | +1.51% | 0.39 | 0.93% |
| 2026-05-21 | 6.97 | 6.98 | 6.78 | 6.81 | -2.30% | 0.59 | 1.35% |
| 2026-05-20 | 7.03 | 7.08 | 6.94 | 6.97 | -0.99% | 0.54 | 1.24% |
| 2026-05-19 | 6.95 | 7.05 | 6.89 | 7.04 | +1.15% | 0.69 | 1.57% |
| 2026-05-18 | 7.00 | 7.00 | 6.87 | 6.96 | -0.14% | 0.54 | 1.23% |
| 2026-05-15 | 6.92 | 7.03 | 6.88 | 6.97 | +0.72% | 0.81 | 1.85% |
| 2026-05-14 | 7.00 | 7.02 | 6.91 | 6.92 | -0.72% | 0.60 | 1.36% |
| 2026-05-13 | 6.92 | 7.00 | 6.86 | 6.97 | +1.16% | 0.63 | 1.44% |
| 2026-05-12 | 7.04 | 7.05 | 6.87 | 6.89 | -2.13% | 0.92 | 2.11% |
| 2026-05-11 | 7.04 | 7.15 | 6.99 | 7.04 | 0.00% | 0.95 | 2.15% |
| 2026-05-08 | 7.04 | 7.11 | 6.96 | 7.04 | -0.28% | 0.75 | 1.70% |
| 2026-05-07 | 7.04 | 7.08 | 6.97 | 7.06 | +0.86% | 0.97 | 2.18% |
| 2026-05-06 | 7.24 | 7.25 | 6.95 | 7.00 | -2.64% | 1.71 | 3.86% |
| 2026-04-30 | 7.28 | 7.29 | 7.14 | 7.19 | -1.10% | 0.77 | 1.70% |
| 2026-04-29 | 7.17 | 7.32 | 7.12 | 7.27 | +0.69% | 0.68 | 1.49% |
| 2026-04-28 | 7.32 | 7.33 | 7.05 | 7.22 | -1.77% | 1.66 | 3.69% |
| 2026-04-27 | 7.66 | 7.70 | 7.35 | 7.35 | -10.04% | 1.93 | 4.16% |
| 2026-04-24 | 8.24 | 8.30 | 8.13 | 8.17 | -0.85% | 0.79 | 1.54% |
| 2026-04-23 | 8.41 | 8.43 | 8.21 | 8.24 | -2.02% | 0.91 | 1.76% |