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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.85 | 8.98 | 8.67 | 8.72 | -1.25% | 1.23 | 2.22% |
| 2025-11-19 | 8.90 | 9.01 | 8.75 | 8.83 | -1.01% | 1.43 | 2.57% |
| 2025-11-18 | 9.08 | 9.18 | 8.84 | 8.92 | -1.65% | 1.93 | 3.42% |
| 2025-11-17 | 9.17 | 9.24 | 8.97 | 9.07 | -1.41% | 2.16 | 3.79% |
| 2025-11-14 | 9.19 | 9.38 | 9.10 | 9.20 | -0.65% | 3.37 | 5.80% |
| 2025-11-13 | 8.65 | 9.54 | 8.58 | 9.26 | +6.81% | 5.87 | 10.10% |
| 2025-11-12 | 8.70 | 8.70 | 8.53 | 8.67 | -0.23% | 1.09 | 2.02% |
| 2025-11-11 | 8.57 | 8.71 | 8.54 | 8.69 | +1.40% | 1.32 | 2.43% |
| 2025-11-10 | 8.53 | 8.63 | 8.51 | 8.57 | +0.23% | 1.07 | 1.98% |
| 2025-11-07 | 8.43 | 8.64 | 8.41 | 8.55 | +1.30% | 1.52 | 2.83% |
| 2025-11-06 | 8.40 | 8.46 | 8.36 | 8.44 | +0.60% | 0.85 | 1.60% |
| 2025-11-05 | 8.33 | 8.43 | 8.31 | 8.39 | +0.12% | 0.75 | 1.42% |
| 2025-11-04 | 8.45 | 8.47 | 8.33 | 8.38 | -0.95% | 0.94 | 1.78% |
| 2025-11-03 | 8.37 | 8.55 | 8.32 | 8.46 | +1.32% | 1.44 | 2.71% |
| 2025-10-31 | 8.31 | 8.38 | 8.29 | 8.35 | +0.60% | 0.99 | 1.89% |
| 2025-10-30 | 8.36 | 8.39 | 8.29 | 8.30 | -0.60% | 0.94 | 1.79% |
| 2025-10-29 | 8.40 | 8.42 | 8.25 | 8.35 | -0.36% | 1.25 | 2.39% |
| 2025-10-28 | 8.43 | 8.48 | 8.35 | 8.38 | -1.30% | 1.30 | 2.46% |
| 2025-10-27 | 8.73 | 8.78 | 8.35 | 8.49 | -3.19% | 2.73 | 5.11% |
| 2025-10-24 | 9.01 | 9.04 | 8.72 | 8.77 | -2.56% | 1.46 | 2.63% |