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 |
|---|
| 2025-03-28 | 8.68 | 8.30 | -0.64 | -7.16% | 8.28 | 8.76 | 664980 | 56184.20 | 10.57% |
| 2025-03-27 | 9.00 | 8.94 | 0.18 | 2.05% | 8.82 | 9.28 | 897076 | 81085.88 | 14.26% |
| 2025-03-26 | 8.76 | 8.76 | -0.24 | -2.67% | 8.61 | 8.97 | 645574 | 56643.88 | 10.27% |
| 2025-03-25 | 8.52 | 9.00 | 0.49 | 5.76% | 8.28 | 9.35 | 986475 | 86298.12 | 15.69% |
| 2025-03-24 | 8.11 | 8.51 | 0.47 | 5.85% | 8.05 | 8.70 | 823763 | 69353.48 | 13.10% |
| 2025-03-21 | 7.93 | 8.04 | 0.05 | 0.63% | 7.93 | 8.11 | 275588 | 22194.32 | 4.38% |
| 2025-03-20 | 7.90 | 7.99 | 0.12 | 1.52% | 7.90 | 8.27 | 337008 | 27238.98 | 5.36% |
| 2025-03-19 | 7.89 | 7.87 | -0.03 | -0.38% | 7.81 | 7.90 | 115228 | 9050.57 | 1.83% |
| 2025-03-18 | 7.91 | 7.90 | 0.00 | 0.00% | 7.84 | 7.95 | 163067 | 12875.30 | 2.59% |
| 2025-03-17 | 7.76 | 7.90 | 0.14 | 1.80% | 7.76 | 7.93 | 242766 | 19124.61 | 3.86% |
| 2025-03-14 | 7.65 | 7.76 | 0.12 | 1.57% | 7.58 | 7.77 | 202604 | 15597.97 | 3.22% |
| 2025-03-13 | 7.77 | 7.64 | -0.14 | -1.80% | 7.56 | 7.77 | 193866 | 14814.30 | 3.08% |
| 2025-03-12 | 7.79 | 7.78 | 0.03 | 0.39% | 7.67 | 7.87 | 235752 | 18302.55 | 3.75% |
| 2025-03-11 | 7.71 | 7.75 | -0.05 | -0.64% | 7.65 | 7.75 | 182569 | 14053.00 | 2.90% |
| 2025-03-10 | 7.86 | 7.80 | -0.04 | -0.51% | 7.72 | 7.88 | 207816 | 16155.37 | 3.30% |
| 2025-03-07 | 7.83 | 7.84 | -0.05 | -0.63% | 7.79 | 8.05 | 296950 | 23501.00 | 4.72% |
| 2025-03-06 | 7.96 | 7.89 | -0.04 | -0.50% | 7.85 | 7.98 | 304097 | 24065.33 | 4.84% |
| 2025-03-05 | 8.03 | 7.93 | -0.17 | -2.10% | 7.73 | 8.07 | 401278 | 31634.57 | 6.38% |
| 2025-03-04 | 8.02 | 8.10 | -0.15 | -1.82% | 7.89 | 8.15 | 556458 | 44502.63 | 8.85% |
| 2025-03-03 | 7.81 | 8.25 | 0.55 | 7.14% | 7.80 | 8.38 | 952224 | 77465.73 | 15.14% |
| 2025-02-28 | 7.47 | 7.70 | 0.19 | 2.53% | 7.44 | 7.83 | 507758 | 39018.65 | 8.07% |
| 2025-02-27 | 7.55 | 7.51 | -0.05 | -0.66% | 7.36 | 7.62 | 192522 | 14413.17 | 3.06% |
| 2025-02-26 | 7.52 | 7.56 | 0.03 | 0.40% | 7.47 | 7.62 | 152046 | 11460.19 | 2.42% |
| 2025-02-25 | 7.61 | 7.53 | -0.11 | -1.44% | 7.51 | 7.64 | 146460 | 11090.28 | 2.33% |
| 2025-02-24 | 7.62 | 7.64 | 0.01 | 0.13% | 7.60 | 7.76 | 206080 | 15809.81 | 3.28% |
| 2025-02-21 | 7.71 | 7.63 | -0.08 | -1.04% | 7.54 | 7.71 | 184570 | 14044.27 | 2.93% |
| 2025-02-20 | 7.56 | 7.71 | 0.14 | 1.85% | 7.51 | 7.74 | 209498 | 16001.46 | 3.33% |
| 2025-02-19 | 7.44 | 7.57 | 0.13 | 1.75% | 7.44 | 7.57 | 165906 | 12450.50 | 2.64% |
| 2025-02-18 | 7.68 | 7.44 | -0.22 | -2.87% | 7.42 | 7.80 | 277903 | 21199.37 | 4.42% |
| 2025-02-17 | 7.62 | 7.66 | 0.04 | 0.52% | 7.53 | 7.81 | 248934 | 19097.52 | 3.96% |
| 2025-02-14 | 7.74 | 7.62 | -0.10 | -1.30% | 7.56 | 7.82 | 269866 | 20653.01 | 4.29% |
| 2025-02-13 | 7.73 | 7.72 | -0.03 | -0.39% | 7.68 | 7.82 | 242581 | 18800.41 | 3.86% |
| 2025-02-12 | 7.57 | 7.75 | 0.18 | 2.38% | 7.51 | 7.88 | 335376 | 25858.75 | 5.33% |
| 2025-02-11 | 7.59 | 7.57 | -0.03 | -0.39% | 7.46 | 7.63 | 216058 | 16317.13 | 3.44% |
| 2025-02-10 | 7.56 | 7.60 | 0.04 | 0.53% | 7.51 | 7.61 | 195019 | 14726.75 | 3.10% |
| 2025-02-07 | 7.42 | 7.56 | 0.15 | 2.02% | 7.37 | 7.67 | 315491 | 23788.28 | 5.02% |
| 2025-02-06 | 7.25 | 7.41 | 0.16 | 2.21% | 7.21 | 7.41 | 195484 | 14371.51 | 3.11% |
| 2025-02-05 | 7.20 | 7.25 | 0.05 | 0.69% | 7.14 | 7.31 | 152970 | 11045.40 | 2.43% |
| 2025-01-27 | 7.25 | 7.20 | -0.04 | -0.55% | 7.20 | 7.46 | 163985 | 11979.89 | 2.61% |
| 2025-01-24 | 7.22 | 7.24 | 0.02 | 0.28% | 7.20 | 7.27 | 134465 | 9728.60 | 2.14% |
| 2025-01-23 | 7.31 | 7.22 | -0.02 | -0.28% | 7.22 | 7.45 | 204305 | 14993.73 | 3.25% |
| 2025-01-22 | 7.29 | 7.24 | -0.09 | -1.23% | 7.20 | 7.35 | 158125 | 11464.06 | 2.51% |
| 2025-01-21 | 7.58 | 7.33 | -0.19 | -2.53% | 7.23 | 7.59 | 288595 | 21155.86 | 4.59% |
| 2025-01-20 | 7.40 | 7.52 | 0.15 | 2.04% | 7.34 | 7.65 | 374152 | 28077.16 | 5.95% |
| 2025-01-17 | 7.29 | 7.37 | 0.06 | 0.82% | 7.21 | 7.48 | 381642 | 28182.42 | 6.07% |
| 2025-01-16 | 7.33 | 7.31 | 0.05 | 0.69% | 7.22 | 7.39 | 236759 | 17310.15 | 3.76% |
| 2025-01-15 | 7.28 | 7.26 | -0.07 | -0.95% | 7.18 | 7.33 | 166212 | 12064.69 | 2.64% |
| 2025-01-14 | 6.98 | 7.33 | 0.37 | 5.32% | 6.98 | 7.38 | 323400 | 23337.27 | 5.14% |
| 2025-01-13 | 6.75 | 6.96 | 0.07 | 1.02% | 6.67 | 7.01 | 175295 | 12049.89 | 2.79% |
| 2025-01-10 | 7.09 | 6.89 | -0.20 | -2.82% | 6.89 | 7.15 | 193459 | 13614.42 | 3.08% |
| 2025-01-09 | 7.06 | 7.09 | -0.01 | -0.14% | 7.03 | 7.18 | 216438 | 15375.96 | 3.44% |
| 2025-01-08 | 7.02 | 7.10 | 0.04 | 0.57% | 6.81 | 7.16 | 286642 | 20086.38 | 4.56% |
| 2025-01-07 | 6.84 | 7.06 | 0.22 | 3.22% | 6.80 | 7.11 | 315623 | 21988.60 | 5.02% |
| 2025-01-06 | 6.80 | 6.84 | 0.07 | 1.03% | 6.62 | 6.92 | 244859 | 16667.65 | 3.89% |
| 2025-01-03 | 7.23 | 6.77 | -0.42 | -5.84% | 6.76 | 7.26 | 314200 | 21862.46 | 5.00% |
| 2025-01-02 | 7.28 | 7.19 | -0.11 | -1.51% | 7.11 | 7.40 | 225212 | 16351.99 | 3.58% |
| 2024-12-31 | 7.52 | 7.30 | -0.21 | -2.80% | 7.29 | 7.57 | 235850 | 17434.99 | 3.75% |
| 2024-12-30 | 7.56 | 7.51 | -0.04 | -0.53% | 7.38 | 7.63 | 195248 | 14678.86 | 3.10% |
| 2024-12-27 | 7.42 | 7.55 | 0.11 | 1.48% | 7.41 | 7.59 | 249206 | 18769.13 | 3.96% |
| 2024-12-26 | 7.42 | 7.44 | 0.02 | 0.27% | 7.40 | 7.53 | 222971 | 16628.66 | 3.55% |
| 2024-12-25 | 7.56 | 7.42 | -0.13 | -1.72% | 7.24 | 7.58 | 300561 | 22147.62 | 4.78% |
| 2024-12-24 | 7.52 | 7.55 | 0.03 | 0.40% | 7.40 | 7.60 | 293051 | 21978.55 | 4.66% |
| 2024-12-23 | 7.81 | 7.52 | -0.29 | -3.71% | 7.45 | 7.82 | 440750 | 33495.38 | 7.01% |
| 2024-12-20 | 7.87 | 7.81 | 0.00 | 0.00% | 7.76 | 7.92 | 310872 | 24383.00 | 4.94% |
| 2024-12-19 | 7.81 | 7.81 | -0.15 | -1.88% | 7.72 | 7.96 | 396764 | 30986.11 | 6.31% |
| 2024-12-18 | 7.80 | 7.96 | -0.10 | -1.24% | 7.76 | 8.15 | 564095 | 44918.68 | 8.97% |
| 2024-12-17 | 8.87 | 8.06 | -0.89 | -9.94% | 8.06 | 9.07 | 964041 | 81058.76 | 15.33% |
| 2024-12-16 | 8.73 | 8.95 | 0.22 | 2.52% | 8.55 | 9.03 | 863751 | 76213.93 | 13.73% |
| 2024-12-13 | 8.76 | 8.73 | 0.01 | 0.11% | 8.65 | 8.98 | 1105313 | 97766.03 | 17.58% |
| 2024-12-12 | 8.66 | 8.72 | 0.06 | 0.69% | 8.49 | 8.81 | 734645 | 63560.54 | 11.68% |
| 2024-12-11 | 8.45 | 8.66 | 0.18 | 2.12% | 8.39 | 8.66 | 516322 | 44183.39 | 8.21% |
| 2024-12-10 | 8.66 | 8.48 | 0.02 | 0.24% | 8.45 | 8.66 | 610556 | 52246.12 | 9.71% |
| 2024-12-09 | 8.64 | 8.46 | -0.22 | -2.53% | 8.38 | 8.73 | 638769 | 54606.38 | 10.16% |
| 2024-12-06 | 8.70 | 8.68 | -0.02 | -0.23% | 8.61 | 8.75 | 626678 | 54427.79 | 9.96% |
| 2024-12-05 | 8.80 | 8.70 | -0.06 | -0.68% | 8.65 | 8.84 | 651902 | 56959.02 | 10.37% |
| 2024-12-04 | 8.95 | 8.76 | -0.30 | -3.31% | 8.74 | 8.97 | 940941 | 83047.31 | 14.96% |
| 2024-12-03 | 8.68 | 9.06 | 0.28 | 3.19% | 8.60 | 9.08 | 1336512 | 117944.48 | 21.25% |
| 2024-12-02 | 8.61 | 8.78 | 0.17 | 1.97% | 8.43 | 8.83 | 1354586 | 117200.69 | 21.54% |
| 2024-11-29 | 8.98 | 8.61 | -0.93 | -9.75% | 8.59 | 9.16 | 2008434 | 175446.89 | 31.94% |
| 2024-11-28 | 9.80 | 9.54 | -1.06 | -10.00% | 9.54 | 10.18 | 2422839 | 233834.42 | 38.53% |
深证大盘股票行情在线 K线走势图
