三维化学(002469)股票行情 三维化学股票行情 002469股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-08-15 | 8.84 | 8.92 | 0.07 | 0.79% | 8.82 | 9.01 | 142276 | 12669.66 | 2.26% |
| 2025-08-14 | 8.88 | 8.85 | -0.05 | -0.56% | 8.81 | 9.13 | 257021 | 23015.26 | 4.09% |
| 2025-08-13 | 8.88 | 8.90 | 0.04 | 0.45% | 8.77 | 8.92 | 159495 | 14111.26 | 2.54% |
| 2025-08-12 | 8.88 | 8.86 | -0.05 | -0.56% | 8.80 | 8.94 | 120485 | 10677.10 | 1.92% |
| 2025-08-11 | 8.67 | 8.91 | 0.24 | 2.77% | 8.66 | 9.00 | 291138 | 25822.77 | 4.63% |
| 2025-08-08 | 8.69 | 8.67 | -0.06 | -0.69% | 8.58 | 8.73 | 100633 | 8680.69 | 1.60% |
| 2025-08-07 | 8.66 | 8.73 | 0.07 | 0.81% | 8.61 | 8.86 | 142852 | 12447.11 | 2.27% |
| 2025-08-06 | 8.47 | 8.66 | 0.16 | 1.88% | 8.47 | 8.73 | 141969 | 12205.69 | 2.26% |
| 2025-08-05 | 8.41 | 8.50 | 0.10 | 1.19% | 8.40 | 8.50 | 77149 | 6538.55 | 1.23% |
| 2025-08-04 | 8.35 | 8.40 | 0.02 | 0.24% | 8.28 | 8.43 | 57926 | 4849.99 | 0.92% |
| 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% |
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
