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 |
|---|
| 2025-12-15 | 8.11 | 8.30 | 0.14 | 1.72% | 8.11 | 8.41 | 100706 | 8375.87 | 1.60% |
| 2025-12-12 | 8.25 | 8.16 | -0.08 | -0.97% | 8.16 | 8.28 | 112971 | 9296.30 | 1.80% |
| 2025-12-11 | 8.41 | 8.24 | -0.16 | -1.90% | 8.21 | 8.41 | 103807 | 8610.49 | 1.65% |
| 2025-12-10 | 8.32 | 8.40 | 0.06 | 0.72% | 8.31 | 8.45 | 97554 | 8187.95 | 1.55% |
| 2025-12-09 | 8.34 | 8.34 | 0.00 | 0.00% | 8.33 | 8.52 | 108677 | 9141.63 | 1.73% |
| 2025-12-08 | 8.31 | 8.34 | 0.07 | 0.85% | 8.27 | 8.41 | 60766 | 5060.55 | 0.97% |
| 2025-12-05 | 8.19 | 8.27 | 0.08 | 0.98% | 8.18 | 8.30 | 51631 | 4257.69 | 0.82% |
| 2025-12-04 | 8.31 | 8.19 | -0.12 | -1.44% | 8.18 | 8.35 | 84504 | 6957.61 | 1.34% |
| 2025-12-03 | 8.39 | 8.31 | -0.12 | -1.42% | 8.30 | 8.39 | 78909 | 6582.16 | 1.25% |
| 2025-12-02 | 8.38 | 8.43 | 0.06 | 0.72% | 8.28 | 8.49 | 118729 | 9981.56 | 1.89% |
| 2025-12-01 | 8.29 | 8.37 | 0.10 | 1.21% | 8.25 | 8.42 | 99780 | 8342.59 | 1.59% |
| 2025-11-28 | 8.20 | 8.27 | 0.08 | 0.98% | 8.15 | 8.28 | 60480 | 4984.75 | 0.96% |
| 2025-11-27 | 8.18 | 8.19 | 0.01 | 0.12% | 8.15 | 8.26 | 75928 | 6236.65 | 1.21% |
| 2025-11-26 | 8.26 | 8.18 | -0.06 | -0.73% | 8.16 | 8.31 | 108034 | 8889.34 | 1.72% |
| 2025-11-25 | 8.27 | 8.24 | 0.00 | 0.00% | 8.22 | 8.30 | 132096 | 10914.28 | 2.10% |
| 2025-11-24 | 8.30 | 8.24 | -0.01 | -0.12% | 8.22 | 8.37 | 118787 | 9826.32 | 1.89% |
| 2025-11-21 | 8.64 | 8.25 | -0.47 | -5.39% | 8.17 | 8.70 | 245543 | 20539.84 | 3.90% |
| 2025-11-20 | 8.85 | 8.72 | -0.11 | -1.25% | 8.67 | 8.98 | 139492 | 12268.67 | 2.22% |
| 2025-11-19 | 8.90 | 8.83 | -0.09 | -1.01% | 8.75 | 9.01 | 161341 | 14291.06 | 2.57% |
| 2025-11-18 | 9.08 | 8.92 | -0.15 | -1.65% | 8.84 | 9.18 | 215383 | 19344.27 | 3.42% |
| 2025-11-17 | 9.17 | 9.07 | -0.13 | -1.41% | 8.97 | 9.24 | 238215 | 21554.95 | 3.79% |
| 2025-11-14 | 9.19 | 9.20 | -0.06 | -0.65% | 9.10 | 9.38 | 364753 | 33677.27 | 5.80% |
| 2025-11-13 | 8.65 | 9.26 | 0.59 | 6.81% | 8.58 | 9.54 | 634977 | 58669.25 | 10.10% |
| 2025-11-12 | 8.70 | 8.67 | -0.02 | -0.23% | 8.53 | 8.70 | 127130 | 10930.88 | 2.02% |
| 2025-11-11 | 8.57 | 8.69 | 0.12 | 1.40% | 8.54 | 8.71 | 152945 | 13214.86 | 2.43% |
| 2025-11-10 | 8.53 | 8.57 | 0.02 | 0.23% | 8.51 | 8.63 | 124410 | 10665.21 | 1.98% |
| 2025-11-07 | 8.43 | 8.55 | 0.11 | 1.30% | 8.41 | 8.64 | 178205 | 15239.77 | 2.83% |
| 2025-11-06 | 8.40 | 8.44 | 0.05 | 0.60% | 8.36 | 8.46 | 100631 | 8474.43 | 1.60% |
| 2025-11-05 | 8.33 | 8.39 | 0.01 | 0.12% | 8.31 | 8.43 | 89047 | 7470.28 | 1.42% |
| 2025-11-04 | 8.45 | 8.38 | -0.08 | -0.95% | 8.33 | 8.47 | 111806 | 9387.97 | 1.78% |
| 2025-11-03 | 8.37 | 8.46 | 0.11 | 1.32% | 8.32 | 8.55 | 170265 | 14351.85 | 2.71% |
| 2025-10-31 | 8.31 | 8.35 | 0.05 | 0.60% | 8.29 | 8.38 | 119018 | 9915.11 | 1.89% |
| 2025-10-30 | 8.36 | 8.30 | -0.05 | -0.60% | 8.29 | 8.39 | 112621 | 9383.36 | 1.79% |
| 2025-10-29 | 8.40 | 8.35 | -0.03 | -0.36% | 8.25 | 8.42 | 150132 | 12495.51 | 2.39% |
| 2025-10-28 | 8.43 | 8.38 | -0.11 | -1.30% | 8.35 | 8.48 | 154475 | 12986.42 | 2.46% |
| 2025-10-27 | 8.73 | 8.49 | -0.28 | -3.19% | 8.35 | 8.78 | 321423 | 27318.47 | 5.11% |
| 2025-10-24 | 9.01 | 8.77 | -0.23 | -2.56% | 8.72 | 9.04 | 165566 | 14617.11 | 2.63% |
| 2025-10-23 | 8.96 | 9.00 | 0.02 | 0.22% | 8.84 | 9.05 | 73997 | 6599.08 | 1.18% |
| 2025-10-22 | 9.02 | 8.98 | -0.06 | -0.66% | 8.96 | 9.12 | 110081 | 9943.40 | 1.75% |
| 2025-10-21 | 8.83 | 9.04 | 0.24 | 2.73% | 8.79 | 9.04 | 141190 | 12576.56 | 2.25% |
| 2025-10-20 | 8.84 | 8.80 | 0.04 | 0.46% | 8.75 | 8.87 | 87842 | 7727.21 | 1.40% |
| 2025-10-17 | 8.95 | 8.76 | -0.23 | -2.56% | 8.74 | 9.03 | 94148 | 8348.63 | 1.50% |
| 2025-10-16 | 9.03 | 8.99 | -0.07 | -0.77% | 8.94 | 9.09 | 95911 | 8640.79 | 1.53% |
| 2025-10-15 | 8.98 | 9.06 | 0.08 | 0.89% | 8.90 | 9.10 | 101903 | 9165.28 | 1.62% |
| 2025-10-14 | 9.10 | 8.98 | -0.07 | -0.77% | 8.91 | 9.15 | 128252 | 11590.24 | 2.04% |
| 2025-10-13 | 8.86 | 9.05 | 0.01 | 0.11% | 8.73 | 9.06 | 126590 | 11312.71 | 2.01% |
| 2025-10-10 | 8.86 | 9.04 | 0.19 | 2.15% | 8.81 | 9.14 | 190835 | 17258.62 | 3.03% |
| 2025-10-09 | 8.79 | 8.85 | 0.09 | 1.03% | 8.76 | 8.98 | 163292 | 14481.46 | 2.60% |
| 2025-09-30 | 8.76 | 8.76 | 0.01 | 0.11% | 8.70 | 8.83 | 70699 | 6193.49 | 1.12% |
| 2025-09-29 | 8.64 | 8.75 | 0.11 | 1.27% | 8.64 | 8.84 | 86203 | 7548.66 | 1.37% |
| 2025-09-26 | 8.66 | 8.64 | -0.02 | -0.23% | 8.60 | 8.80 | 73577 | 6401.10 | 1.17% |
| 2025-09-25 | 8.81 | 8.66 | -0.21 | -2.37% | 8.64 | 8.89 | 110461 | 9652.94 | 1.76% |
| 2025-09-24 | 8.70 | 8.87 | 0.21 | 2.42% | 8.66 | 8.92 | 117196 | 10313.15 | 1.86% |
| 2025-09-23 | 8.86 | 8.66 | -0.21 | -2.37% | 8.50 | 8.88 | 128591 | 11107.33 | 2.04% |
| 2025-09-22 | 9.07 | 8.87 | -0.26 | -2.85% | 8.81 | 9.16 | 151776 | 13512.50 | 2.41% |
| 2025-09-19 | 8.80 | 9.13 | 0.38 | 4.34% | 8.74 | 9.29 | 290221 | 26233.96 | 4.61% |
| 2025-09-18 | 8.93 | 8.85 | -0.10 | -1.12% | 8.79 | 9.03 | 167160 | 14895.56 | 2.66% |
| 2025-09-17 | 9.02 | 8.95 | -0.08 | -0.89% | 8.91 | 9.02 | 114104 | 10214.00 | 1.81% |
| 2025-09-16 | 9.14 | 9.03 | -0.11 | -1.20% | 8.90 | 9.16 | 153625 | 13842.77 | 2.44% |
| 2025-09-15 | 9.21 | 9.14 | -0.10 | -1.08% | 9.09 | 9.23 | 115264 | 10530.16 | 1.83% |
| 2025-09-12 | 9.34 | 9.24 | -0.14 | -1.49% | 9.19 | 9.44 | 181102 | 16832.84 | 2.88% |
| 2025-09-11 | 9.11 | 9.38 | 0.25 | 2.74% | 9.06 | 9.43 | 288665 | 26855.81 | 4.59% |
| 2025-09-10 | 9.12 | 9.13 | -0.01 | -0.11% | 9.08 | 9.22 | 106813 | 9751.50 | 1.70% |
| 2025-09-09 | 9.24 | 9.14 | -0.10 | -1.08% | 9.08 | 9.32 | 130735 | 12013.08 | 2.08% |
| 2025-09-08 | 9.11 | 9.24 | 0.15 | 1.65% | 8.96 | 9.33 | 196512 | 18012.73 | 3.12% |
| 2025-09-05 | 8.83 | 9.09 | 0.29 | 3.30% | 8.77 | 9.15 | 195620 | 17636.38 | 3.11% |
| 2025-09-04 | 8.79 | 8.80 | 0.03 | 0.34% | 8.66 | 8.91 | 123956 | 10901.54 | 1.97% |
| 2025-09-03 | 9.03 | 8.77 | -0.26 | -2.88% | 8.75 | 9.06 | 132206 | 11743.97 | 2.10% |
| 2025-09-02 | 9.13 | 9.03 | -0.12 | -1.31% | 8.90 | 9.21 | 147008 | 13238.81 | 2.34% |
| 2025-09-01 | 9.09 | 9.15 | 0.08 | 0.88% | 9.02 | 9.25 | 167460 | 15302.06 | 2.66% |
| 2025-08-29 | 8.98 | 9.07 | 0.04 | 0.44% | 8.98 | 9.18 | 134969 | 12281.70 | 2.15% |
| 2025-08-28 | 8.91 | 9.03 | 0.12 | 1.35% | 8.75 | 9.04 | 193423 | 17273.40 | 3.08% |
| 2025-08-27 | 9.26 | 8.91 | -0.36 | -3.88% | 8.90 | 9.27 | 255618 | 23276.72 | 4.06% |
| 2025-08-26 | 9.20 | 9.27 | 0.05 | 0.54% | 9.14 | 9.35 | 174997 | 16211.75 | 2.78% |
| 2025-08-25 | 9.12 | 9.22 | 0.19 | 2.10% | 9.06 | 9.25 | 255233 | 23380.92 | 4.06% |
| 2025-08-22 | 9.18 | 9.03 | -0.12 | -1.31% | 8.98 | 9.18 | 225323 | 20365.71 | 3.58% |
| 2025-08-21 | 9.46 | 9.15 | -0.23 | -2.45% | 9.10 | 9.50 | 302691 | 27880.53 | 4.81% |
| 2025-08-20 | 8.83 | 9.38 | 0.53 | 5.99% | 8.80 | 9.41 | 386599 | 35545.09 | 6.15% |
| 2025-08-19 | 8.84 | 8.85 | -0.02 | -0.23% | 8.80 | 8.95 | 126795 | 11224.45 | 2.02% |
| 2025-08-18 | 8.91 | 8.87 | -0.05 | -0.56% | 8.82 | 8.97 | 190841 | 16910.21 | 3.03% |
深证大盘股票行情在线 K线走势图
三维化学(002469)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
