致敬每一个财富自由的梦想,祝大家早日进化为游资

三维化学 (002469) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 8.34 8.38 0.03 0.36% 8.34 8.41 61940 5187 0.98%
2025-07-31 8.52 8.35 -0.19 -2.22% 8.32 8.56 118683 9977 1.89%
2025-07-30 8.48 8.54 0.05 0.59% 8.46 8.58 119593 10197 1.90%
2025-07-29 8.58 8.49 -0.07 -0.82% 8.36 8.60 105617 8943 1.68%
2025-07-28 8.62 8.56 -0.10 -1.15% 8.53 8.65 101908 8729 1.62%
2025-07-25 8.78 8.66 0.05 0.58% 8.63 8.85 186926 16311 2.97%
2025-07-24 8.57 8.61 0.03 0.35% 8.50 8.68 156157 13423 2.48%
2025-07-23 8.63 8.58 -0.05 -0.58% 8.56 8.70 173768 14993 2.76%
2025-07-22 8.57 8.63 0.05 0.58% 8.47 8.63 153994 13174 2.45%
2025-07-21 8.52 8.58 0.10 1.18% 8.51 8.63 181870 15582 2.89%
2025-07-18 8.35 8.48 0.13 1.56% 8.34 8.50 151604 12783 2.41%
2025-07-17 8.28 8.35 0.06 0.72% 8.28 8.35 84821 7059 1.35%
2025-07-16 8.23 8.29 0.05 0.61% 8.23 8.31 70258 5821 1.12%
2025-07-15 8.39 8.24 -0.16 -1.90% 8.21 8.42 121175 10033 1.93%
2025-07-14 8.37 8.40 0.02 0.24% 8.36 8.45 81450 6844 1.30%
2025-07-11 8.41 8.38 -0.03 -0.36% 8.34 8.44 113977 9549 1.81%
2025-07-10 8.27 8.41 0.12 1.45% 8.25 8.42 147490 12345 2.35%
2025-07-09 8.34 8.29 -0.01 -0.12% 8.27 8.37 93646 7787 1.49%
2025-07-08 8.29 8.30 0.00 0.00% 8.26 8.33 96016 7967 1.53%
2025-07-07 8.25 8.30 0.01 0.12% 8.23 8.30 67876 5611 1.08%
2025-07-04 8.35 8.29 -0.07 -0.84% 8.28 8.40 102137 8504 1.62%
2025-07-03 8.34 8.36 0.00 0.00% 8.28 8.38 91608 7639 1.46%
2025-07-02 8.39 8.36 -0.05 -0.59% 8.30 8.43 102989 8595 1.64%
2025-07-01 8.31 8.41 0.10 1.20% 8.28 8.43 136163 11394 2.17%
2025-06-30 8.39 8.31 -0.08 -0.95% 8.27 8.40 128656 10694 2.05%
2025-06-27 8.27 8.39 0.12 1.45% 8.26 8.49 213139 17841 3.39%
2025-06-26 8.25 8.27 0.01 0.12% 8.23 8.38 144367 11967 2.30%
2025-06-25 8.22 8.26 0.04 0.49% 8.14 8.28 108289 8893 1.72%
2025-06-24 8.12 8.22 0.08 0.98% 8.06 8.26 112267 9189 1.79%
2025-06-23 7.89 8.14 0.19 2.39% 7.88 8.15 103390 8318 1.64%
2025-06-20 7.91 7.95 0.03 0.38% 7.90 8.02 103660 8256 1.65%
2025-06-19 8.14 7.92 -0.22 -2.70% 7.90 8.20 170155 13672 2.71%
2025-06-18 8.18 8.14 -0.04 -0.49% 8.12 8.24 83533 6811 1.33%
2025-06-17 8.25 8.18 -0.09 -1.09% 8.11 8.30 143465 11753 2.28%
2025-06-16 8.24 8.27 -0.03 -0.36% 8.20 8.34 133344 11013 2.12%
2025-06-13 8.44 8.30 -0.18 -2.12% 8.28 8.51 149970 12592 2.38%
2025-06-12 8.47 8.48 -0.04 -0.47% 8.41 8.59 156891 13307 2.49%
2025-06-11 8.51 8.52 -0.06 -0.70% 8.45 8.63 167532 14311 2.66%
2025-06-10 8.40 8.58 0.20 2.39% 8.25 8.63 359740 30460 5.72%
2025-06-09 8.38 8.38 0.01 0.12% 8.32 8.43 137865 11541 2.19%
2025-06-06 8.29 8.37 0.08 0.97% 8.26 8.49 161054 13500 2.56%
2025-06-05 8.30 8.29 -0.04 -0.48% 8.20 8.36 155464 12855 2.47%
2025-06-04 8.24 8.33 0.09 1.09% 8.24 8.45 157750 13187 2.51%
2025-06-03 8.14 8.24 0.02 0.24% 8.11 8.29 142608 11711 2.27%
2025-05-30 8.38 8.22 -0.22 -2.61% 8.18 8.43 203811 16830 3.24%
2025-05-29 8.31 8.44 0.14 1.69% 8.27 8.54 233416 19615 3.71%
2025-05-28 8.69 8.30 -0.26 -3.04% 8.30 8.70 263579 22248 4.19%
2025-05-27 8.56 8.56 0.01 0.12% 8.43 8.59 182485 15542 2.90%
2025-05-26 8.55 8.55 -0.05 -0.58% 8.47 8.67 226272 19400 3.60%
2025-05-23 8.70 8.60 -0.16 -1.83% 8.60 8.95 293254 25670 4.66%
2025-05-22 9.07 8.76 -0.48 -5.19% 8.76 9.08 493496 43777 7.85%
2025-05-21 9.10 9.24 0.09 0.98% 8.98 9.70 793712 74284 12.62%
2025-05-20 9.05 9.15 0.05 0.55% 8.89 9.24 474838 42868 7.55%
2025-05-19 8.82 9.10 0.20 2.25% 8.63 9.14 435474 38789 6.92%
2025-05-16 8.66 8.90 0.19 2.18% 8.51 9.04 434373 38062 6.91%
2025-05-15 9.04 8.71 -0.42 -4.60% 8.70 9.19 504823 44974 8.03%
2025-05-14 8.86 9.13 0.27 3.05% 8.74 9.17 865570 78209 13.76%
2025-05-13 8.90 8.86 0.02 0.23% 8.65 8.93 502398 44192 7.99%
2025-05-12 8.85 8.84 0.05 0.57% 8.74 8.93 325618 28673 5.18%
2025-05-09 9.05 8.79 -0.34 -3.72% 8.77 9.28 448414 39865 7.13%
2025-05-08 9.08 9.13 -0.09 -0.98% 8.99 9.36 585028 53541 9.30%
2025-05-07 9.36 9.22 -0.13 -1.39% 9.03 9.42 828149 76195 13.17%
2025-05-06 8.98 9.35 0.55 6.25% 8.98 9.68 1055890 98131 16.79%
2025-04-30 9.47 8.80 -0.61 -6.48% 8.72 9.53 1067929 96124 16.98%
2025-04-29 9.80 9.71 -0.16 -1.62% 9.62 10.08 873912 86007 13.90%
2025-04-28 9.75 9.87 0.27 2.81% 9.37 10.13 1117022 109273 17.76%
2025-04-25 9.50 9.60 -0.32 -3.23% 9.30 10.36 1503730 147074 23.91%
2025-04-24 9.30 9.92 0.90 9.98% 9.02 9.92 1612467 153349 25.64%