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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.53 | 8.60 | 8.46 | 8.48 | -0.58% | 1.50 | 2.76% |
| 2025-07-22 | 8.47 | 8.53 | 8.37 | 8.53 | +0.58% | 1.32 | 2.45% |
| 2025-07-21 | 8.42 | 8.53 | 8.41 | 8.48 | +1.18% | 1.56 | 2.89% |
| 2025-07-18 | 8.26 | 8.40 | 8.25 | 8.38 | +1.56% | 1.28 | 2.41% |
| 2025-07-17 | 8.19 | 8.26 | 8.19 | 8.26 | +0.72% | 0.71 | 1.35% |
| 2025-07-16 | 8.14 | 8.22 | 8.14 | 8.20 | +0.61% | 0.58 | 1.12% |
| 2025-07-15 | 8.30 | 8.32 | 8.12 | 8.15 | -1.90% | 1.00 | 1.93% |
| 2025-07-14 | 8.28 | 8.35 | 8.27 | 8.31 | +0.24% | 0.68 | 1.30% |
| 2025-07-11 | 8.31 | 8.34 | 8.25 | 8.29 | -0.36% | 0.95 | 1.81% |
| 2025-07-10 | 8.18 | 8.32 | 8.16 | 8.31 | +1.45% | 1.23 | 2.35% |
| 2025-07-09 | 8.25 | 8.28 | 8.18 | 8.20 | -0.12% | 0.78 | 1.49% |
| 2025-07-08 | 8.20 | 8.24 | 8.17 | 8.21 | 0.00% | 0.80 | 1.53% |
| 2025-07-07 | 8.16 | 8.21 | 8.14 | 8.21 | +0.12% | 0.56 | 1.08% |
| 2025-07-04 | 8.26 | 8.31 | 8.19 | 8.20 | -0.84% | 0.85 | 1.62% |
| 2025-07-03 | 8.25 | 8.29 | 8.19 | 8.27 | 0.00% | 0.76 | 1.46% |
| 2025-07-02 | 8.30 | 8.33 | 8.21 | 8.27 | -0.59% | 0.86 | 1.64% |
| 2025-07-01 | 8.22 | 8.33 | 8.19 | 8.31 | +1.20% | 1.14 | 2.17% |
| 2025-06-30 | 8.30 | 8.31 | 8.18 | 8.22 | -0.95% | 1.07 | 2.05% |
| 2025-06-27 | 8.18 | 8.39 | 8.17 | 8.30 | +1.45% | 1.78 | 3.39% |
| 2025-06-26 | 8.16 | 8.29 | 8.14 | 8.18 | +0.12% | 1.20 | 2.30% |