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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.41 | 8.56 | 8.35 | 8.41 | +0.12% | 0.94 | 1.78% |
| 2026-04-21 | 8.55 | 8.56 | 8.36 | 8.40 | -1.87% | 0.90 | 1.69% |
| 2026-04-20 | 8.60 | 8.65 | 8.49 | 8.56 | -0.47% | 0.89 | 1.66% |
| 2026-04-17 | 8.84 | 8.86 | 8.57 | 8.60 | -2.93% | 1.39 | 2.56% |
| 2026-04-16 | 8.40 | 8.96 | 8.36 | 8.86 | +6.11% | 2.79 | 5.07% |
| 2026-04-15 | 8.37 | 8.44 | 8.31 | 8.35 | -0.12% | 0.79 | 1.51% |
| 2026-04-14 | 8.56 | 8.57 | 8.30 | 8.36 | -1.30% | 1.06 | 2.01% |
| 2026-04-13 | 8.45 | 8.53 | 8.39 | 8.47 | +0.59% | 0.95 | 1.79% |
| 2026-04-10 | 8.46 | 8.53 | 8.34 | 8.42 | +0.48% | 1.07 | 2.03% |
| 2026-04-09 | 8.41 | 8.59 | 8.36 | 8.38 | -0.71% | 0.87 | 1.65% |
| 2026-04-08 | 8.27 | 8.49 | 8.22 | 8.44 | +1.93% | 1.52 | 2.88% |
| 2026-04-07 | 8.14 | 8.31 | 8.00 | 8.28 | +1.84% | 1.50 | 2.92% |
| 2026-04-03 | 8.84 | 8.84 | 8.11 | 8.13 | -9.67% | 3.41 | 6.57% |
| 2026-04-02 | 8.88 | 9.17 | 8.88 | 9.00 | +0.56% | 1.55 | 2.72% |
| 2026-04-01 | 8.87 | 8.97 | 8.82 | 8.95 | +2.17% | 1.17 | 2.08% |
| 2026-03-31 | 9.00 | 9.09 | 8.72 | 8.76 | -2.99% | 1.58 | 2.83% |
| 2026-03-30 | 8.87 | 9.09 | 8.85 | 9.03 | +0.56% | 1.55 | 2.74% |
| 2026-03-27 | 8.75 | 9.03 | 8.73 | 8.98 | +1.13% | 1.88 | 3.34% |
| 2026-03-26 | 8.88 | 9.08 | 8.72 | 8.88 | -0.67% | 1.54 | 2.76% |
| 2026-03-25 | 8.85 | 8.98 | 8.72 | 8.94 | +1.13% | 1.45 | 2.59% |