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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.75 | 8.96 | 8.70 | 8.92 | +2.06% | 1.45 | 2.60% |
| 2026-01-16 | 8.77 | 8.90 | 8.69 | 8.74 | -0.34% | 1.08 | 1.95% |
| 2026-01-15 | 8.66 | 8.84 | 8.62 | 8.77 | +0.23% | 1.21 | 2.20% |
| 2026-01-14 | 8.61 | 8.90 | 8.59 | 8.75 | +1.39% | 1.79 | 3.26% |
| 2026-01-13 | 8.66 | 8.79 | 8.59 | 8.63 | -0.23% | 1.23 | 2.25% |
| 2026-01-12 | 8.66 | 8.67 | 8.54 | 8.65 | 0.00% | 1.12 | 2.07% |
| 2026-01-09 | 8.66 | 8.70 | 8.59 | 8.65 | -0.12% | 1.01 | 1.85% |
| 2026-01-08 | 8.62 | 8.70 | 8.57 | 8.66 | +0.46% | 0.77 | 1.41% |
| 2026-01-07 | 8.77 | 8.86 | 8.58 | 8.62 | +0.12% | 1.39 | 2.55% |
| 2026-01-06 | 8.42 | 8.70 | 8.40 | 8.61 | +1.89% | 1.37 | 2.55% |
| 2026-01-05 | 8.33 | 8.45 | 8.31 | 8.45 | +1.20% | 0.75 | 1.41% |
| 2025-12-31 | 8.45 | 8.52 | 8.33 | 8.35 | -0.95% | 0.59 | 1.11% |
| 2025-12-30 | 8.38 | 8.46 | 8.31 | 8.43 | +0.60% | 0.71 | 1.35% |
| 2025-12-29 | 8.37 | 8.42 | 8.30 | 8.38 | +0.12% | 0.64 | 1.22% |
| 2025-12-26 | 8.45 | 8.45 | 8.33 | 8.37 | -0.95% | 0.87 | 1.65% |
| 2025-12-25 | 8.48 | 8.49 | 8.39 | 8.45 | -0.35% | 0.68 | 1.28% |
| 2025-12-24 | 8.47 | 8.53 | 8.46 | 8.48 | +0.24% | 0.80 | 1.50% |
| 2025-12-23 | 8.35 | 8.50 | 8.28 | 8.46 | +1.32% | 1.22 | 2.30% |
| 2025-12-22 | 8.38 | 8.39 | 8.30 | 8.35 | -0.48% | 0.61 | 1.16% |
| 2025-12-19 | 8.23 | 8.48 | 8.21 | 8.39 | +1.94% | 0.95 | 1.80% |