三维化学（002469）历史行情

以下为三维化学近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	6.720	6.970	7.000	6.580	-0.030	-0.429%	44.09万	0.00亿	0.000%
2026-10-15	6.970	7.000	7.280	6.620	0.140	2.041%	65.70万	0.00亿	0.000%
2026-10-14	6.480	6.860	6.860	6.430	0.620	9.936%	24.93万	0.00亿	0.000%
2026-10-13	6.150	6.240	6.290	6.080	0.090	1.463%	8.41万	0.00亿	0.000%
2026-10-12	6.290	6.150	6.310	6.140	-0.120	-1.914%	6.73万	0.00亿	0.000%
2026-10-09	6.230	6.270	6.300	6.150	0.040	0.642%	7.23万	0.00亿	0.000%
2026-10-08	6.050	6.230	6.240	6.040	0.170	2.805%	8.30万	0.00亿	0.000%
2026-10-07	6.020	6.060	6.080	5.990	0.040	0.664%	345.15万	0.21亿	0.549%
2026-10-06	6.020	6.060	6.080	5.990	0.040	0.664%	345.15万	0.21亿	0.549%
2026-10-05	6.020	6.060	6.080	5.990	0.040	0.664%	345.15万	0.21亿	0.549%
2026-10-02	6.020	6.060	6.080	5.990	0.040	0.664%	345.15万	0.21亿	0.549%
2026-10-01	6.020	6.060	6.080	5.990	0.040	0.664%	345.15万	0.21亿	0.549%
2026-09-30	6.020	6.060	6.080	5.990	0.040	0.664%	3.45万	0.00亿	0.000%
2026-09-29	6.040	6.020	6.070	5.980	0.030	0.501%	3.39万	0.00亿	0.000%
2026-09-28	6.010	5.990	6.070	5.960	-0.040	-0.663%	4.83万	0.00亿	0.000%
2026-09-27	6.140	6.030	6.150	6.030	-0.090	-1.471%	466.13万	0.28亿	0.741%
2026-09-24	6.140	6.030	6.150	6.030	-0.090	-1.471%	4.66万	0.00亿	0.000%
2026-09-23	6.260	6.120	6.330	6.100	-0.070	-1.131%	8.78万	0.00亿	0.000%
2026-09-22	6.200	6.190	6.260	6.090	0.030	0.487%	10.62万	0.00亿	0.000%
2026-09-21	6.030	6.160	6.180	6.020	0.130	2.156%	6.08万	0.00亿	0.000%
2026-09-18	6.020	6.030	6.090	5.970	0.040	0.668%	6.63万	0.00亿	0.000%
2026-09-17	5.970	5.990	6.020	5.910	-0.010	-0.167%	5.79万	0.00亿	0.000%
2026-09-16	5.900	6.000	6.030	5.870	0.060	1.010%	6.34万	0.00亿	0.000%
2026-09-15	6.100	5.940	6.140	5.930	-0.150	-2.463%	7.80万	0.00亿	0.000%
2026-09-14	6.100	6.090	6.190	6.010	-0.010	-0.164%	5.59万	0.00亿	0.000%
2026-09-11	6.300	6.100	6.300	6.050	-0.220	-3.481%	14.61万	0.00亿	0.000%
2026-09-10	6.460	6.320	6.470	6.300	-0.190	-2.919%	9.51万	0.00亿	0.000%
2026-09-09	6.580	6.510	6.580	6.450	-0.050	-0.762%	10.16万	0.00亿	0.000%
2026-09-08	6.430	6.560	6.570	6.400	0.130	2.022%	17.60万	0.00亿	0.000%
2026-09-07	6.340	6.430	6.590	6.310	0.110	1.741%	13.66万	0.00亿	0.000%
2026-09-04	6.370	6.320	6.440	6.270	-0.060	-0.940%	9.96万	0.00亿	0.000%
2026-09-03	6.410	6.380	6.530	6.370	0.000	0.000%	10.20万	0.00亿	0.000%
2026-09-02	6.640	6.380	6.660	6.380	-0.300	-4.491%	19.29万	0.00亿	0.000%
2026-09-01	6.560	6.680	6.840	6.510	0.130	1.985%	23.95万	0.00亿	0.000%
2026-08-31	6.470	6.550	6.700	6.440	-0.080	-1.207%	20.06万	0.00亿	0.000%
2026-08-28	6.430	6.630	6.710	6.370	0.110	1.687%	23.53万	0.00亿	0.000%
2026-08-27	6.420	6.520	6.520	6.310	0.000	0.000%	21.97万	0.00亿	0.000%
2026-08-26	6.570	6.520	6.610	6.440	-0.140	-2.102%	21.19万	0.00亿	0.000%
2026-08-25	6.610	6.660	6.820	6.390	-0.120	-1.770%	31.81万	0.00亿	0.000%
2026-08-24	6.300	6.780	6.850	6.230	0.290	4.468%	43.41万	0.00亿	0.000%
2026-08-21	6.080	6.490	6.500	6.040	0.460	7.629%	32.72万	0.00亿	0.000%
2026-08-20	6.060	6.030	6.190	6.000	-0.020	-0.331%	14.68万	0.00亿	0.000%
2026-08-19	6.050	6.050	6.100	5.910	-0.020	-0.329%	13.63万	0.00亿	0.000%
2026-08-18	6.190	6.070	6.280	6.040	-0.240	-3.803%	23.35万	0.00亿	0.000%
2026-08-17	5.760	6.310	6.310	5.720	0.570	9.930%	15.42万	0.00亿	0.000%
2026-08-14	5.770	5.740	5.820	5.710	-0.060	-1.034%	4.05万	0.00亿	0.000%
2026-08-13	5.890	5.800	5.910	5.760	-0.080	-1.361%	5.62万	0.00亿	0.000%
2026-08-12	5.850	5.880	5.900	5.800	0.040	0.685%	4.66万	0.00亿	0.000%
2026-08-11	5.960	5.840	5.960	5.790	-0.020	-0.341%	4.80万	0.00亿	0.000%
2026-08-10	5.730	5.860	5.880	5.700	0.110	1.913%	6.66万	0.00亿	0.000%
2026-08-07	5.880	5.750	5.890	5.650	-0.150	-2.542%	9.48万	0.00亿	0.000%
2026-08-06	5.820	5.900	5.900	5.750	0.070	1.201%	5.40万	0.00亿	0.000%
2026-08-05	5.880	5.830	5.920	5.770	-0.040	-0.681%	6.03万	0.00亿	0.000%
2026-08-04	5.900	5.870	5.970	5.850	-0.020	-0.340%	6.11万	0.00亿	0.000%
2026-08-03	5.750	5.890	5.900	5.750	0.130	2.257%	6.29万	0.00亿	0.000%
2026-07-31	5.700	5.760	5.800	5.670	0.070	1.230%	5.93万	0.00亿	0.000%
2026-07-30	5.620	5.690	5.820	5.610	0.080	1.426%	8.81万	0.00亿	0.000%
2026-07-29	5.500	5.610	5.650	5.500	0.080	1.447%	5.78万	0.00亿	0.000%
2026-07-28	5.450	5.530	5.550	5.440	0.050	0.912%	5.13万	0.00亿	0.000%
2026-07-27	5.350	5.480	5.490	5.300	0.120	2.239%	6.14万	0.00亿	0.000%
2026-07-24	5.620	5.360	5.620	5.350	-0.270	-4.796%	8.20万	0.00亿	0.000%
2026-07-23	5.500	5.630	5.640	5.500	0.080	1.441%	5.59万	0.00亿	0.000%
2026-07-22	5.540	5.550	5.590	5.470	0.010	0.181%	5.06万	0.00亿	0.000%
2026-07-21	5.620	5.540	5.650	5.450	-0.110	-1.947%	7.65万	0.00亿	0.000%
2026-07-20	5.610	5.650	5.780	5.550	0.040	0.713%	8.25万	0.00亿	0.000%
2026-07-17	5.750	5.610	5.790	5.540	-0.090	-1.579%	5.97万	0.00亿	0.000%
2026-07-16	5.690	5.700	5.770	5.620	-0.020	-0.350%	6.71万	0.00亿	0.000%
2026-07-15	5.570	5.720	5.780	5.420	0.060	1.060%	9.74万	0.00亿	0.000%
2026-07-14	5.500	5.660	5.690	5.440	0.170	3.097%	6.01万	0.00亿	0.000%
2026-07-13	5.600	5.490	5.610	5.450	-0.120	-2.139%	4.98万	0.00亿	0.000%
2026-07-10	5.530	5.610	5.680	5.410	0.060	1.081%	6.67万	0.00亿	0.000%
2026-07-09	5.530	5.550	5.630	5.500	-0.030	-0.538%	4.49万	0.00亿	0.000%
2026-07-08	5.660	5.580	5.690	5.560	-0.080	-1.413%	6.01万	0.00亿	0.000%
2026-07-07	5.860	5.660	5.880	5.610	-0.230	-3.905%	8.73万	0.00亿	0.000%
2026-07-06	5.860	5.890	5.980	5.810	0.030	0.512%	5.04万	0.00亿	0.000%
2026-07-03	5.910	5.860	5.910	5.790	-0.060	-1.014%	5.87万	0.00亿	0.000%
2026-07-02	5.800	5.920	6.020	5.740	0.130	2.245%	11.74万	0.00亿	0.000%
2026-07-01	5.740	5.790	5.870	5.670	0.070	1.224%	7.48万	0.00亿	0.000%
2026-06-30	5.650	5.720	5.750	5.520	0.080	1.418%	7.46万	0.00亿	0.000%
2026-06-29	5.710	5.640	5.740	5.500	-0.030	-0.529%	7.74万	0.00亿	0.000%
2026-06-26	5.800	5.670	5.820	5.620	-0.130	-2.241%	8.87万	0.00亿	0.000%
2026-06-25	6.190	5.800	6.200	5.740	-0.390	-6.300%	16.27万	0.00亿	0.000%
2026-06-24	6.480	6.190	6.510	6.180	-0.280	-4.328%	12.37万	0.00亿	0.000%
2026-06-23	6.480	6.470	6.650	6.460	-0.060	-0.919%	10.13万	0.00亿	0.000%
2026-06-22	6.310	6.530	6.550	6.260	0.100	1.555%	10.69万	0.00亿	0.000%
2026-06-18	6.790	6.430	6.790	6.410	-0.420	-6.131%	18.22万	0.00亿	0.000%
2026-06-17	6.750	6.850	6.920	6.690	0.050	0.735%	17.93万	0.00亿	0.000%
2026-06-16	6.910	6.800	6.980	6.770	-0.180	-2.579%	20.49万	0.00亿	0.000%
2026-06-15	7.180	6.980	7.180	6.840	-0.360	-4.905%	30.86万	0.00亿	0.000%
2026-06-12	6.870	7.340	7.420	6.770	0.410	5.916%	46.48万	0.00亿	0.000%
2026-06-11	6.490	6.930	6.930	6.460	0.630	10.000%	28.58万	0.00亿	0.000%
2026-06-10	6.400	6.300	6.480	6.250	-0.130	-2.022%	7.87万	0.00亿	0.000%
2026-06-09	6.510	6.430	6.590	6.380	-0.130	-1.982%	10.30万	0.00亿	0.000%
2026-06-08	6.380	6.560	6.600	6.350	0.260	4.127%	16.90万	0.00亿	0.000%
2026-06-05	6.300	6.300	6.380	6.220	0.000	0.000%	6.54万	0.00亿	0.000%
2026-06-04	6.370	6.300	6.430	6.260	-0.130	-2.022%	4.87万	0.00亿	0.000%
2026-06-03	6.440	6.430	6.470	6.350	-0.010	-0.155%	5.84万	0.00亿	0.000%
2026-06-02	6.510	6.440	6.590	6.400	-0.120	-1.829%	7.08万	0.00亿	0.000%
2026-06-01	6.280	6.560	6.620	6.260	0.290	4.625%	12.45万	0.00亿	0.000%
2026-05-29	6.430	6.270	6.430	6.220	-0.120	-1.878%	6.29万	0.00亿	0.000%
2026-05-28	6.270	6.390	6.430	6.260	0.090	1.429%	6.10万	0.00亿	0.000%
2026-05-27	6.510	6.300	6.520	6.250	-0.200	-3.077%	8.08万	0.00亿	0.000%
2026-05-26	6.650	6.500	6.650	6.440	-0.140	-2.108%	6.61万	0.00亿	0.000%
2026-05-25	6.710	6.640	6.710	6.600	-0.070	-1.043%	4.80万	0.00亿	0.000%
2026-05-22	6.750	6.710	6.750	6.620	0.100	1.513%	5.85万	0.00亿	0.000%
2026-05-21	6.770	6.610	6.780	6.580	-0.160	-2.363%	8.50万	0.00亿	0.000%
2026-05-20	6.830	6.770	6.880	6.740	-0.070	-1.023%	7.77万	0.00亿	0.000%
2026-05-19	6.750	6.840	6.850	6.690	0.080	1.183%	9.89万	0.00亿	0.000%
2026-05-18	6.800	6.760	6.800	6.670	-0.010	-0.148%	7.73万	0.00亿	0.000%
2026-05-15	6.720	6.770	6.830	6.680	0.050	0.744%	11.65万	0.00亿	0.000%
2026-05-14	6.800	6.720	6.820	6.710	-0.050	-0.739%	8.56万	0.00亿	0.000%
2026-05-13	6.720	6.770	6.800	6.660	0.080	1.196%	9.03万	0.00亿	0.000%
2026-05-12	6.840	6.690	6.850	6.670	-0.150	-2.193%	13.26万	0.00亿	0.000%
2026-05-11	6.840	6.840	6.950	6.790	0.000	0.000%	13.54万	0.00亿	0.000%
2026-05-08	6.840	6.840	6.910	6.760	-0.020	-0.292%	10.66万	0.00亿	0.000%
2026-05-07	6.840	6.860	6.880	6.770	0.060	0.882%	13.73万	0.00亿	0.000%
2026-05-06	7.040	6.800	7.050	6.750	-0.190	-2.718%	24.26万	0.00亿	0.000%
2026-04-30	7.080	6.990	7.090	6.940	-0.080	-1.132%	10.66万	0.00亿	0.000%
2026-04-29	6.970	7.070	7.120	6.920	0.050	0.712%	9.39万	0.00亿	0.000%
2026-04-28	7.120	7.020	7.130	6.850	-0.130	-1.818%	23.16万	0.00亿	0.000%
2026-04-27	7.460	7.150	7.500	7.150	-0.820	-10.289%	26.14万	0.00亿	0.000%
2026-04-24	8.040	7.970	8.100	7.930	-0.070	-0.871%	9.67万	0.00亿	0.000%
2026-04-23	8.210	8.040	8.230	8.010	-0.170	-2.071%	11.03万	0.00亿	0.000%
2026-04-22	8.210	8.210	8.360	8.150	0.010	0.122%	11.16万	0.00亿	0.000%
2026-04-21	8.350	8.200	8.360	8.160	-0.160	-1.914%	10.63万	0.00亿	0.000%
2026-04-20	8.400	8.360	8.450	8.290	0.000	0.000%	10.42万	0.00亿	0.000%
2026-04-17	8.640	8.400	8.660	8.370	0.000	0.000%	16.10万	0.00亿	0.000%
2026-04-16	8.200	8.660	8.760	8.160	0.510	6.260%	31.84万	2.79亿	5.070%
2026-04-15	8.170	8.150	8.240	8.110	0.000	0.000%	9.48万	0.00亿	0.000%
2026-04-14	8.360	8.160	8.370	8.100	-0.110	-1.330%	12.66万	0.00亿	0.000%
2026-04-13	8.250	8.270	8.330	8.190	0.000	0.000%	11.22万	0.00亿	0.000%
2026-04-10	8.260	8.220	8.330	8.140	0.000	0.000%	12.73万	0.00亿	0.000%
2026-04-09	8.210	8.180	8.390	8.160	0.000	0.000%	10.34万	0.00亿	0.000%
2026-04-08	8.070	8.240	8.290	8.020	0.000	0.000%	18.12万	0.00亿	0.000%
2026-04-07	7.940	8.080	8.110	7.800	0.000	0.000%	18.38万	0.00亿	0.000%
2026-04-03	8.640	7.930	8.640	7.910	0.000	0.000%	41.28万	0.00亿	0.000%
2026-04-02	8.680	8.800	8.970	8.680	0.000	0.000%	17.14万	0.00亿	0.000%
2026-04-01	8.670	8.750	8.770	8.620	0.000	0.000%	13.09万	0.00亿	0.000%