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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.16 | 8.30 | 8.13 | 8.23 | +0.61% | 0.58 | 1.13% |
| 2025-12-17 | 8.16 | 8.22 | 8.08 | 8.18 | -0.24% | 0.64 | 1.25% |
| 2025-12-16 | 8.31 | 8.31 | 8.17 | 8.20 | -1.20% | 0.51 | 0.99% |
| 2025-12-15 | 8.11 | 8.41 | 8.11 | 8.30 | +1.72% | 0.84 | 1.60% |
| 2025-12-12 | 8.25 | 8.28 | 8.16 | 8.16 | -0.97% | 0.93 | 1.80% |
| 2025-12-11 | 8.41 | 8.41 | 8.21 | 8.24 | -1.90% | 0.86 | 1.65% |
| 2025-12-10 | 8.32 | 8.45 | 8.31 | 8.40 | +0.72% | 0.82 | 1.55% |
| 2025-12-09 | 8.34 | 8.52 | 8.33 | 8.34 | 0.00% | 0.91 | 1.73% |
| 2025-12-08 | 8.31 | 8.41 | 8.27 | 8.34 | +0.85% | 0.51 | 0.97% |
| 2025-12-05 | 8.19 | 8.30 | 8.18 | 8.27 | +0.98% | 0.43 | 0.82% |
| 2025-12-04 | 8.31 | 8.35 | 8.18 | 8.19 | -1.44% | 0.70 | 1.34% |
| 2025-12-03 | 8.39 | 8.39 | 8.30 | 8.31 | -1.42% | 0.66 | 1.25% |
| 2025-12-02 | 8.38 | 8.49 | 8.28 | 8.43 | +0.72% | 1.00 | 1.89% |
| 2025-12-01 | 8.29 | 8.42 | 8.25 | 8.37 | +1.21% | 0.83 | 1.59% |
| 2025-11-28 | 8.20 | 8.28 | 8.15 | 8.27 | +0.98% | 0.50 | 0.96% |
| 2025-11-27 | 8.18 | 8.26 | 8.15 | 8.19 | +0.12% | 0.62 | 1.21% |
| 2025-11-26 | 8.26 | 8.31 | 8.16 | 8.18 | -0.73% | 0.89 | 1.72% |
| 2025-11-25 | 8.27 | 8.30 | 8.22 | 8.24 | 0.00% | 1.09 | 2.10% |
| 2025-11-24 | 8.30 | 8.37 | 8.22 | 8.24 | -0.12% | 0.98 | 1.89% |
| 2025-11-21 | 8.64 | 8.70 | 8.17 | 8.25 | -5.39% | 2.05 | 3.90% |