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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.77 | 8.89 | 8.60 | 8.84 | +2.08% | 1.61 | 2.94% |
| 2026-03-23 | 8.83 | 9.05 | 8.58 | 8.66 | -3.78% | 2.47 | 4.45% |
| 2026-03-20 | 9.03 | 9.28 | 8.74 | 9.00 | -0.66% | 3.05 | 5.41% |
| 2026-03-19 | 9.66 | 9.78 | 9.04 | 9.06 | -4.43% | 3.61 | 6.20% |
| 2026-03-18 | 9.64 | 9.93 | 9.39 | 9.48 | -1.66% | 3.34 | 5.55% |
| 2026-03-17 | 9.72 | 10.40 | 9.56 | 9.64 | -1.33% | 4.99 | 8.03% |
| 2026-03-16 | 10.45 | 10.52 | 9.67 | 9.77 | -3.27% | 5.49 | 8.75% |
| 2026-03-13 | 9.94 | 10.75 | 9.88 | 10.10 | +3.06% | 8.03 | 12.39% |
| 2026-03-12 | 9.60 | 9.83 | 9.52 | 9.80 | +2.83% | 5.32 | 8.70% |
| 2026-03-11 | 9.36 | 9.60 | 9.18 | 9.53 | +1.49% | 3.24 | 5.48% |
| 2026-03-10 | 9.40 | 9.45 | 9.25 | 9.39 | -1.26% | 2.76 | 4.70% |
| 2026-03-09 | 9.75 | 10.12 | 9.45 | 9.51 | +0.32% | 5.84 | 9.53% |
| 2026-03-06 | 9.24 | 9.52 | 9.11 | 9.48 | +1.61% | 3.30 | 5.58% |
| 2026-03-05 | 9.18 | 9.33 | 9.10 | 9.33 | +2.64% | 2.31 | 3.97% |
| 2026-03-04 | 9.05 | 9.23 | 8.91 | 9.09 | -1.30% | 2.16 | 3.76% |
| 2026-03-03 | 9.30 | 9.52 | 9.18 | 9.21 | -0.86% | 3.06 | 5.23% |
| 2026-03-02 | 9.20 | 9.34 | 9.07 | 9.29 | +2.77% | 2.92 | 5.02% |
| 2026-02-27 | 9.03 | 9.12 | 8.99 | 9.04 | 0.00% | 1.03 | 1.81% |
| 2026-02-26 | 9.15 | 9.20 | 8.99 | 9.04 | -1.20% | 1.10 | 1.93% |
| 2026-02-25 | 9.08 | 9.27 | 9.04 | 9.15 | +0.77% | 1.28 | 2.23% |