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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.96 | 9.05 | 8.84 | 9.00 | +0.22% | 0.66 | 1.18% |
| 2025-10-22 | 9.02 | 9.12 | 8.96 | 8.98 | -0.66% | 0.99 | 1.75% |
| 2025-10-21 | 8.83 | 9.04 | 8.79 | 9.04 | +2.73% | 1.26 | 2.25% |
| 2025-10-20 | 8.84 | 8.87 | 8.75 | 8.80 | +0.46% | 0.77 | 1.40% |
| 2025-10-17 | 8.95 | 9.03 | 8.74 | 8.76 | -2.56% | 0.83 | 1.50% |
| 2025-10-16 | 9.03 | 9.09 | 8.94 | 8.99 | -0.77% | 0.86 | 1.53% |
| 2025-10-15 | 8.98 | 9.10 | 8.90 | 9.06 | +0.89% | 0.92 | 1.62% |
| 2025-10-14 | 9.10 | 9.15 | 8.91 | 8.98 | -0.77% | 1.16 | 2.04% |
| 2025-10-13 | 8.86 | 9.06 | 8.73 | 9.05 | +0.11% | 1.13 | 2.01% |
| 2025-10-10 | 8.86 | 9.14 | 8.81 | 9.04 | +2.15% | 1.73 | 3.03% |
| 2025-10-09 | 8.79 | 8.98 | 8.76 | 8.85 | +1.03% | 1.45 | 2.60% |
| 2025-09-30 | 8.76 | 8.83 | 8.70 | 8.76 | +0.11% | 0.62 | 1.12% |
| 2025-09-29 | 8.64 | 8.84 | 8.64 | 8.75 | +1.27% | 0.75 | 1.37% |
| 2025-09-26 | 8.66 | 8.80 | 8.60 | 8.64 | -0.23% | 0.64 | 1.17% |
| 2025-09-25 | 8.81 | 8.89 | 8.64 | 8.66 | -2.37% | 0.97 | 1.76% |
| 2025-09-24 | 8.70 | 8.92 | 8.66 | 8.87 | +2.42% | 1.03 | 1.86% |
| 2025-09-23 | 8.86 | 8.88 | 8.50 | 8.66 | -2.37% | 1.11 | 2.04% |
| 2025-09-22 | 9.07 | 9.16 | 8.81 | 8.87 | -2.85% | 1.35 | 2.41% |
| 2025-09-19 | 8.80 | 9.29 | 8.74 | 9.13 | +4.34% | 2.62 | 4.61% |
| 2025-09-18 | 8.83 | 8.93 | 8.69 | 8.75 | -1.12% | 1.49 | 2.66% |