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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.13 | 8.19 | 8.05 | 8.17 | +0.49% | 0.89 | 1.72% |
| 2025-06-24 | 8.03 | 8.17 | 7.97 | 8.13 | +0.98% | 0.92 | 1.79% |
| 2025-06-23 | 7.80 | 8.06 | 7.79 | 8.05 | +2.39% | 0.83 | 1.64% |
| 2025-06-20 | 7.82 | 7.93 | 7.81 | 7.86 | +0.38% | 0.83 | 1.65% |
| 2025-06-19 | 8.05 | 8.11 | 7.81 | 7.83 | -2.70% | 1.37 | 2.71% |
| 2025-06-18 | 8.09 | 8.15 | 8.03 | 8.05 | -0.49% | 0.68 | 1.33% |
| 2025-06-17 | 8.16 | 8.21 | 8.02 | 8.09 | -1.09% | 1.18 | 2.28% |
| 2025-06-16 | 8.15 | 8.25 | 8.11 | 8.18 | -0.36% | 1.10 | 2.12% |
| 2025-06-13 | 8.34 | 8.41 | 8.19 | 8.21 | -2.12% | 1.26 | 2.38% |
| 2025-06-12 | 8.37 | 8.49 | 8.31 | 8.38 | -0.47% | 1.33 | 2.49% |
| 2025-06-11 | 8.41 | 8.53 | 8.35 | 8.42 | -0.70% | 1.43 | 2.66% |
| 2025-06-10 | 8.31 | 8.53 | 8.16 | 8.48 | +2.39% | 3.05 | 5.72% |
| 2025-06-09 | 8.29 | 8.33 | 8.23 | 8.29 | +0.12% | 1.15 | 2.19% |
| 2025-06-06 | 8.20 | 8.39 | 8.17 | 8.28 | +0.96% | 1.35 | 2.56% |
| 2025-06-05 | 8.21 | 8.27 | 8.11 | 8.20 | -0.48% | 1.29 | 2.47% |
| 2025-06-04 | 8.15 | 8.35 | 8.15 | 8.24 | +1.09% | 1.32 | 2.51% |
| 2025-06-03 | 8.05 | 8.20 | 8.02 | 8.15 | +0.24% | 1.17 | 2.27% |
| 2025-05-30 | 8.29 | 8.33 | 8.09 | 8.13 | -2.61% | 1.68 | 3.24% |
| 2025-05-29 | 8.22 | 8.44 | 8.18 | 8.34 | +1.69% | 1.96 | 3.71% |
| 2025-05-28 | 8.59 | 8.60 | 8.21 | 8.21 | -3.04% | 2.22 | 4.19% |