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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.92 | 8.92 | 8.81 | 8.85 | -0.89% | 1.02 | 1.81% |
| 2025-09-16 | 9.04 | 9.06 | 8.80 | 8.93 | -1.20% | 1.38 | 2.44% |
| 2025-09-15 | 9.11 | 9.13 | 8.99 | 9.04 | -1.08% | 1.05 | 1.83% |
| 2025-09-12 | 9.23 | 9.33 | 9.09 | 9.14 | -1.49% | 1.68 | 2.88% |
| 2025-09-11 | 9.01 | 9.32 | 8.96 | 9.27 | +2.74% | 2.69 | 4.59% |
| 2025-09-10 | 9.02 | 9.12 | 8.98 | 9.03 | -0.11% | 0.98 | 1.70% |
| 2025-09-09 | 9.14 | 9.21 | 8.98 | 9.04 | -1.08% | 1.20 | 2.08% |
| 2025-09-08 | 9.01 | 9.22 | 8.86 | 9.14 | +1.65% | 1.80 | 3.12% |
| 2025-09-05 | 8.73 | 9.05 | 8.67 | 8.99 | +3.30% | 1.76 | 3.11% |
| 2025-09-04 | 8.69 | 8.81 | 8.56 | 8.70 | +0.34% | 1.09 | 1.97% |
| 2025-09-03 | 8.93 | 8.96 | 8.65 | 8.67 | -2.88% | 1.17 | 2.10% |
| 2025-09-02 | 9.03 | 9.11 | 8.80 | 8.93 | -1.31% | 1.32 | 2.34% |
| 2025-09-01 | 8.99 | 9.15 | 8.92 | 9.05 | +0.88% | 1.53 | 2.66% |
| 2025-08-29 | 8.88 | 9.08 | 8.88 | 8.97 | +0.44% | 1.23 | 2.15% |
| 2025-08-28 | 8.81 | 8.94 | 8.65 | 8.93 | +1.35% | 1.73 | 3.08% |
| 2025-08-27 | 9.16 | 9.17 | 8.80 | 8.81 | -3.88% | 2.33 | 4.06% |
| 2025-08-26 | 9.10 | 9.24 | 9.04 | 9.17 | +0.54% | 1.62 | 2.78% |
| 2025-08-25 | 9.02 | 9.15 | 8.96 | 9.12 | +2.10% | 2.34 | 4.06% |
| 2025-08-22 | 9.08 | 9.08 | 8.88 | 8.93 | -1.31% | 2.04 | 3.58% |
| 2025-08-21 | 9.35 | 9.39 | 9.00 | 9.05 | -2.45% | 2.79 | 4.81% |