三维化学(002469)股票行情
三维化学(002469)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.34 | 8.38 | 0.03 | 0.36% | 8.34 | 8.41 | 61940 | 5187.59 | 0.98% |
| 2025-07-31 | 8.52 | 8.35 | -0.19 | -2.22% | 8.32 | 8.56 | 118683 | 9977.49 | 1.89% |
| 2025-07-30 | 8.48 | 8.54 | 0.05 | 0.59% | 8.46 | 8.58 | 119593 | 10197.11 | 1.90% |
| 2025-07-29 | 8.58 | 8.49 | -0.07 | -0.82% | 8.36 | 8.60 | 105617 | 8943.97 | 1.68% |
| 2025-07-28 | 8.62 | 8.56 | -0.10 | -1.15% | 8.53 | 8.65 | 101908 | 8729.62 | 1.62% |
| 2025-07-25 | 8.78 | 8.66 | 0.05 | 0.58% | 8.63 | 8.85 | 186926 | 16311.16 | 2.97% |
| 2025-07-24 | 8.57 | 8.61 | 0.03 | 0.35% | 8.50 | 8.68 | 156157 | 13423.21 | 2.48% |
| 2025-07-23 | 8.63 | 8.58 | -0.05 | -0.58% | 8.56 | 8.70 | 173768 | 14993.96 | 2.76% |
| 2025-07-22 | 8.57 | 8.63 | 0.05 | 0.58% | 8.47 | 8.63 | 153994 | 13174.02 | 2.45% |
| 2025-07-21 | 8.52 | 8.58 | 0.10 | 1.18% | 8.51 | 8.63 | 181870 | 15582.12 | 2.89% |
| 2025-07-18 | 8.35 | 8.48 | 0.13 | 1.56% | 8.34 | 8.50 | 151604 | 12783.69 | 2.41% |
| 2025-07-17 | 8.28 | 8.35 | 0.06 | 0.72% | 8.28 | 8.35 | 84821 | 7059.50 | 1.35% |
| 2025-07-16 | 8.23 | 8.29 | 0.05 | 0.61% | 8.23 | 8.31 | 70258 | 5821.67 | 1.12% |
| 2025-07-15 | 8.39 | 8.24 | -0.16 | -1.90% | 8.21 | 8.42 | 121175 | 10033.96 | 1.93% |
| 2025-07-14 | 8.37 | 8.40 | 0.02 | 0.24% | 8.36 | 8.45 | 81450 | 6844.18 | 1.30% |
| 2025-07-11 | 8.41 | 8.38 | -0.03 | -0.36% | 8.34 | 8.44 | 113977 | 9549.76 | 1.81% |
| 2025-07-10 | 8.27 | 8.41 | 0.12 | 1.45% | 8.25 | 8.42 | 147490 | 12345.62 | 2.35% |
| 2025-07-09 | 8.34 | 8.29 | -0.01 | -0.12% | 8.27 | 8.37 | 93646 | 7787.35 | 1.49% |
| 2025-07-08 | 8.29 | 8.30 | 0.00 | 0.00% | 8.26 | 8.33 | 96016 | 7967.49 | 1.53% |
| 2025-07-07 | 8.25 | 8.30 | 0.01 | 0.12% | 8.23 | 8.30 | 67876 | 5611.67 | 1.08% |
| 2025-07-04 | 8.35 | 8.29 | -0.07 | -0.84% | 8.28 | 8.40 | 102137 | 8504.50 | 1.62% |
| 2025-07-03 | 8.34 | 8.36 | 0.00 | 0.00% | 8.28 | 8.38 | 91608 | 7639.27 | 1.46% |
| 2025-07-02 | 8.39 | 8.36 | -0.05 | -0.59% | 8.30 | 8.43 | 102989 | 8595.56 | 1.64% |
| 2025-07-01 | 8.31 | 8.41 | 0.10 | 1.20% | 8.28 | 8.43 | 136163 | 11394.86 | 2.17% |
| 2025-06-30 | 8.39 | 8.31 | -0.08 | -0.95% | 8.27 | 8.40 | 128656 | 10694.16 | 2.05% |
| 2025-06-27 | 8.27 | 8.39 | 0.12 | 1.45% | 8.26 | 8.49 | 213139 | 17841.60 | 3.39% |
| 2025-06-26 | 8.25 | 8.27 | 0.01 | 0.12% | 8.23 | 8.38 | 144367 | 11967.95 | 2.30% |
| 2025-06-25 | 8.22 | 8.26 | 0.04 | 0.49% | 8.14 | 8.28 | 108289 | 8893.29 | 1.72% |
| 2025-06-24 | 8.12 | 8.22 | 0.08 | 0.98% | 8.06 | 8.26 | 112267 | 9189.88 | 1.79% |
| 2025-06-23 | 7.89 | 8.14 | 0.19 | 2.39% | 7.88 | 8.15 | 103390 | 8318.14 | 1.64% |
| 2025-06-20 | 7.91 | 7.95 | 0.03 | 0.38% | 7.90 | 8.02 | 103660 | 8256.96 | 1.65% |
| 2025-06-19 | 8.14 | 7.92 | -0.22 | -2.70% | 7.90 | 8.20 | 170155 | 13672.21 | 2.71% |
| 2025-06-18 | 8.18 | 8.14 | -0.04 | -0.49% | 8.12 | 8.24 | 83533 | 6811.64 | 1.33% |
| 2025-06-17 | 8.25 | 8.18 | -0.09 | -1.09% | 8.11 | 8.30 | 143465 | 11753.08 | 2.28% |
| 2025-06-16 | 8.24 | 8.27 | -0.03 | -0.36% | 8.20 | 8.34 | 133344 | 11013.65 | 2.12% |
| 2025-06-13 | 8.44 | 8.30 | -0.18 | -2.12% | 8.28 | 8.51 | 149970 | 12592.27 | 2.38% |
| 2025-06-12 | 8.47 | 8.48 | -0.04 | -0.47% | 8.41 | 8.59 | 156891 | 13307.49 | 2.49% |
| 2025-06-11 | 8.51 | 8.52 | -0.06 | -0.70% | 8.45 | 8.63 | 167532 | 14311.47 | 2.66% |
| 2025-06-10 | 8.40 | 8.58 | 0.20 | 2.39% | 8.25 | 8.63 | 359740 | 30460.53 | 5.72% |
| 2025-06-09 | 8.38 | 8.38 | 0.01 | 0.12% | 8.32 | 8.43 | 137865 | 11541.41 | 2.19% |
| 2025-06-06 | 8.29 | 8.37 | 0.08 | 0.97% | 8.26 | 8.49 | 161054 | 13500.06 | 2.56% |
| 2025-06-05 | 8.30 | 8.29 | -0.04 | -0.48% | 8.20 | 8.36 | 155464 | 12855.53 | 2.47% |
| 2025-06-04 | 8.24 | 8.33 | 0.09 | 1.09% | 8.24 | 8.45 | 157750 | 13187.95 | 2.51% |
| 2025-06-03 | 8.14 | 8.24 | 0.02 | 0.24% | 8.11 | 8.29 | 142608 | 11711.78 | 2.27% |
| 2025-05-30 | 8.38 | 8.22 | -0.22 | -2.61% | 8.18 | 8.43 | 203811 | 16830.37 | 3.24% |
| 2025-05-29 | 8.31 | 8.44 | 0.14 | 1.69% | 8.27 | 8.54 | 233416 | 19615.63 | 3.71% |
| 2025-05-28 | 8.69 | 8.30 | -0.26 | -3.04% | 8.30 | 8.70 | 263579 | 22248.72 | 4.19% |
| 2025-05-27 | 8.56 | 8.56 | 0.01 | 0.12% | 8.43 | 8.59 | 182485 | 15542.79 | 2.90% |
| 2025-05-26 | 8.55 | 8.55 | -0.05 | -0.58% | 8.47 | 8.67 | 226272 | 19400.15 | 3.60% |
| 2025-05-23 | 8.70 | 8.60 | -0.16 | -1.83% | 8.60 | 8.95 | 293254 | 25670.32 | 4.66% |
| 2025-05-22 | 9.07 | 8.76 | -0.48 | -5.19% | 8.76 | 9.08 | 493496 | 43777.28 | 7.85% |
| 2025-05-21 | 9.10 | 9.24 | 0.09 | 0.98% | 8.98 | 9.70 | 793712 | 74284.27 | 12.62% |
| 2025-05-20 | 9.05 | 9.15 | 0.05 | 0.55% | 8.89 | 9.24 | 474838 | 42868.38 | 7.55% |
| 2025-05-19 | 8.82 | 9.10 | 0.20 | 2.25% | 8.63 | 9.14 | 435474 | 38789.11 | 6.92% |
| 2025-05-16 | 8.66 | 8.90 | 0.19 | 2.18% | 8.51 | 9.04 | 434373 | 38062.64 | 6.91% |
| 2025-05-15 | 9.04 | 8.71 | -0.42 | -4.60% | 8.70 | 9.19 | 504823 | 44974.60 | 8.03% |
| 2025-05-14 | 8.86 | 9.13 | 0.27 | 3.05% | 8.74 | 9.17 | 865570 | 78209.42 | 13.76% |
| 2025-05-13 | 8.90 | 8.86 | 0.02 | 0.23% | 8.65 | 8.93 | 502398 | 44192.41 | 7.99% |
| 2025-05-12 | 8.85 | 8.84 | 0.05 | 0.57% | 8.74 | 8.93 | 325618 | 28673.54 | 5.18% |
| 2025-05-09 | 9.05 | 8.79 | -0.34 | -3.72% | 8.77 | 9.28 | 448414 | 39865.62 | 7.13% |
| 2025-05-08 | 9.08 | 9.13 | -0.09 | -0.98% | 8.99 | 9.36 | 585028 | 53541.46 | 9.30% |
| 2025-05-07 | 9.36 | 9.22 | -0.13 | -1.39% | 9.03 | 9.42 | 828149 | 76195.42 | 13.17% |
| 2025-05-06 | 8.98 | 9.35 | 0.55 | 6.25% | 8.98 | 9.68 | 1055890 | 98131.13 | 16.79% |
| 2025-04-30 | 9.47 | 8.80 | -0.61 | -6.48% | 8.72 | 9.53 | 1067929 | 96124.81 | 16.98% |
| 2025-04-29 | 9.80 | 9.71 | -0.16 | -1.62% | 9.62 | 10.08 | 873912 | 86007.70 | 13.90% |
| 2025-04-28 | 9.75 | 9.87 | 0.27 | 2.81% | 9.37 | 10.13 | 1117022 | 109273.18 | 17.76% |
| 2025-04-25 | 9.50 | 9.60 | -0.32 | -3.23% | 9.30 | 10.36 | 1503730 | 147074.72 | 23.91% |
| 2025-04-24 | 9.30 | 9.92 | 0.90 | 9.98% | 9.02 | 9.92 | 1612467 | 153349.20 | 25.64% |
| 2025-04-23 | 8.32 | 9.02 | 0.82 | 10.00% | 8.08 | 9.02 | 754370 | 65824.54 | 12.00% |
| 2025-04-22 | 7.94 | 8.20 | 0.20 | 2.50% | 7.88 | 8.24 | 295079 | 23909.53 | 4.69% |
| 2025-04-21 | 7.87 | 8.00 | 0.12 | 1.52% | 7.76 | 8.02 | 230134 | 18041.29 | 3.66% |
| 2025-04-18 | 8.15 | 7.88 | -0.26 | -3.19% | 7.87 | 8.17 | 267258 | 21221.99 | 4.25% |
| 2025-04-17 | 7.99 | 8.14 | 0.10 | 1.24% | 7.95 | 8.26 | 198054 | 16135.15 | 3.15% |
| 2025-04-16 | 8.12 | 8.04 | -0.11 | -1.35% | 7.96 | 8.14 | 201130 | 16172.06 | 3.20% |
| 2025-04-15 | 8.11 | 8.15 | 0.09 | 1.12% | 8.07 | 8.39 | 355957 | 29199.53 | 5.66% |
| 2025-04-14 | 7.96 | 8.06 | 0.14 | 1.77% | 7.96 | 8.12 | 222973 | 17923.59 | 3.55% |
| 2025-04-11 | 7.83 | 7.92 | 0.08 | 1.02% | 7.74 | 8.07 | 255214 | 20339.59 | 4.06% |
| 2025-04-10 | 7.86 | 7.84 | 0.03 | 0.38% | 7.83 | 8.12 | 305076 | 24295.79 | 4.85% |
| 2025-04-09 | 7.65 | 7.81 | -0.09 | -1.14% | 7.11 | 7.90 | 429956 | 31985.41 | 6.84% |
| 2025-04-08 | 7.75 | 7.90 | 0.15 | 1.94% | 7.67 | 8.03 | 365661 | 28746.58 | 5.81% |
深证大盘股票行情在线 K线走势图
