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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.73 | 9.30 | 8.70 | 9.27 | +5.99% | 3.55 | 6.15% |
| 2025-08-19 | 8.74 | 8.85 | 8.70 | 8.75 | -0.23% | 1.12 | 2.02% |
| 2025-08-18 | 8.81 | 8.87 | 8.72 | 8.77 | -0.56% | 1.69 | 3.03% |
| 2025-08-15 | 8.74 | 8.91 | 8.72 | 8.82 | +0.79% | 1.27 | 2.26% |
| 2025-08-14 | 8.78 | 9.03 | 8.71 | 8.75 | -0.56% | 2.30 | 4.09% |
| 2025-08-13 | 8.78 | 8.82 | 8.67 | 8.80 | +0.45% | 1.41 | 2.54% |
| 2025-08-12 | 8.78 | 8.84 | 8.70 | 8.76 | -0.56% | 1.07 | 1.92% |
| 2025-08-11 | 8.57 | 8.90 | 8.56 | 8.81 | +2.77% | 2.58 | 4.63% |
| 2025-08-08 | 8.59 | 8.63 | 8.48 | 8.57 | -0.69% | 0.87 | 1.60% |
| 2025-08-07 | 8.56 | 8.76 | 8.51 | 8.63 | +0.81% | 1.24 | 2.27% |
| 2025-08-06 | 8.37 | 8.63 | 8.37 | 8.56 | +1.88% | 1.22 | 2.26% |
| 2025-08-05 | 8.31 | 8.40 | 8.31 | 8.40 | +1.19% | 0.65 | 1.23% |
| 2025-08-04 | 8.26 | 8.33 | 8.19 | 8.31 | +0.24% | 0.48 | 0.92% |
| 2025-08-01 | 8.25 | 8.31 | 8.25 | 8.29 | +0.36% | 0.52 | 0.98% |
| 2025-07-31 | 8.42 | 8.46 | 8.23 | 8.26 | -2.22% | 1.00 | 1.89% |
| 2025-07-30 | 8.38 | 8.48 | 8.36 | 8.44 | +0.59% | 1.02 | 1.90% |
| 2025-07-29 | 8.48 | 8.50 | 8.27 | 8.39 | -0.82% | 0.89 | 1.68% |
| 2025-07-28 | 8.52 | 8.55 | 8.43 | 8.46 | -1.15% | 0.87 | 1.62% |
| 2025-07-25 | 8.68 | 8.75 | 8.53 | 8.56 | +0.58% | 1.63 | 2.97% |
| 2025-07-24 | 8.47 | 8.58 | 8.40 | 8.51 | +0.35% | 1.34 | 2.48% |