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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.46 | 8.49 | 8.33 | 8.46 | +0.12% | 1.55 | 2.90% |
| 2025-05-26 | 8.45 | 8.57 | 8.37 | 8.45 | -0.58% | 1.94 | 3.60% |
| 2025-05-23 | 8.60 | 8.85 | 8.50 | 8.50 | -1.83% | 2.57 | 4.66% |
| 2025-05-22 | 8.97 | 8.98 | 8.66 | 8.66 | -5.19% | 4.38 | 7.85% |
| 2025-05-21 | 9.00 | 9.59 | 8.88 | 9.14 | +0.98% | 7.43 | 12.62% |
| 2025-05-20 | 8.95 | 9.14 | 8.79 | 9.05 | +0.55% | 4.29 | 7.55% |
| 2025-05-19 | 8.72 | 9.04 | 8.53 | 9.00 | +2.25% | 3.88 | 6.92% |
| 2025-05-16 | 8.56 | 8.94 | 8.41 | 8.80 | +2.18% | 3.81 | 6.91% |
| 2025-05-15 | 8.94 | 9.09 | 8.60 | 8.61 | -4.60% | 4.50 | 8.03% |
| 2025-05-14 | 8.76 | 9.07 | 8.64 | 9.03 | +3.05% | 7.82 | 13.76% |
| 2025-05-13 | 8.80 | 8.83 | 8.55 | 8.76 | +0.23% | 4.42 | 7.99% |
| 2025-05-12 | 8.75 | 8.83 | 8.64 | 8.74 | +0.57% | 2.87 | 5.18% |
| 2025-05-09 | 8.95 | 9.18 | 8.67 | 8.69 | -3.72% | 3.99 | 7.13% |
| 2025-05-08 | 8.98 | 9.25 | 8.89 | 9.03 | -0.98% | 5.35 | 9.30% |
| 2025-05-07 | 9.25 | 9.31 | 8.93 | 9.12 | -1.39% | 7.62 | 13.17% |
| 2025-05-06 | 8.88 | 9.57 | 8.88 | 9.24 | +6.25% | 9.81 | 16.79% |