三维化学(002469)股票信息
| 股票代码 | 002469 |
| 股票名称 | 三维化学 |
| 最新价/元 | 5.65 |
| 涨跌额/元 | 0.33 |
| 涨跌幅/% | 6.20 |
| 买入/元 | 5.65 |
| 卖出/元 | 5.66 |
| 昨收/元 | 5.32 |
| 今开/元 | 5.46 |
| 最高/元 | 5.74 |
| 最低/元 | 5.40 |
| 成交量/手 | 254210.29 |
| 成交额/万 | 14184.07 |
| 股净值/元 | 13.14 |
| 市净率 | 1.40 |
| 总市值/万 | 366607.39 |
| 流通值/万 | 355328.68 |
| 换手率/% | 4.04 |
| 入市日期 | 2010-09-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
三维化学(002469)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.46 | 5.65 | 0.33 | 6.20 | 254210.29 | 14184.07 | 4.04 |
| 2024-09-27 | 5.15 | 5.32 | 0.20 | 3.91 | 99306.52 | 5220.99 | 1.58 |
| 2024-09-26 | 4.96 | 5.12 | 0.16 | 3.23 | 53868.30 | 2710.92 | 0.86 |
| 2024-09-25 | 4.93 | 4.96 | 0.05 | 1.02 | 81247.78 | 4053.28 | 1.29 |
| 2024-09-24 | 4.79 | 4.91 | 0.15 | 3.15 | 55523.17 | 2697.11 | 0.88 |
| 2024-09-23 | 4.79 | 4.76 | -0.01 | -0.21 | 20619.98 | 982.43 | 0.33 |
| 2024-09-20 | 4.71 | 4.77 | 0.04 | 0.85 | 33371.43 | 1584.19 | 0.53 |
| 2024-09-19 | 4.69 | 4.73 | 0.06 | 1.29 | 45106.17 | 2129.55 | 0.72 |
| 2024-09-18 | 4.67 | 4.67 | 0.00 | 0.00 | 25571.79 | 1187.08 | 0.41 |
| 2024-09-13 | 4.74 | 4.67 | -0.07 | -1.48 | 29713.40 | 1393.29 | 0.47 |
| 2024-09-12 | 4.77 | 4.74 | -0.03 | -0.63 | 25815.06 | 1230.60 | 0.41 |
| 2024-09-11 | 4.78 | 4.77 | -0.01 | -0.21 | 26102.89 | 1239.02 | 0.42 |
| 2024-09-10 | 4.74 | 4.78 | 0.03 | 0.63 | 28637.65 | 1361.81 | 0.46 |
| 2024-09-09 | 4.72 | 4.75 | 0.03 | 0.64 | 26401.50 | 1247.46 | 0.42 |
| 2024-09-06 | 4.83 | 4.72 | -0.06 | -1.26 | 34855.79 | 1664.42 | 0.55 |
| 2024-09-05 | 4.90 | 4.88 | -0.02 | -0.41 | 36740.38 | 1792.86 | 0.58 |
| 2024-09-04 | 4.90 | 4.90 | -0.01 | -0.20 | 33320.11 | 1628.37 | 0.53 |
| 2024-09-03 | 4.89 | 4.91 | 0.01 | 0.20 | 33826.00 | 1663.25 | 0.54 |
| 2024-09-02 | 4.97 | 4.90 | -0.09 | -1.80 | 50093.00 | 2481.70 | 0.80 |
| 2024-08-30 | 4.91 | 4.99 | 0.09 | 1.84 | 54401.61 | 2712.62 | 0.87 |
| 2024-08-29 | 4.91 | 4.90 | 0.01 | 0.20 | 30340.00 | 1484.47 | 0.48 |
| 2024-08-28 | 4.89 | 4.89 | 0.01 | 0.21 | 34737.63 | 1702.58 | 0.55 |
| 2024-08-27 | 4.91 | 4.88 | -0.05 | -1.01 | 48537.00 | 2377.89 | 0.77 |
| 2024-08-26 | 4.96 | 4.93 | -0.10 | -1.99 | 113004.34 | 5598.22 | 1.80 |
| 2024-08-23 | 5.17 | 5.03 | -0.25 | -4.74 | 150176.45 | 7495.76 | 2.39 |
| 2024-08-22 | 5.33 | 5.28 | -0.06 | -1.12 | 29046.87 | 1543.20 | 0.47 |
| 2024-08-21 | 5.36 | 5.34 | -0.01 | -0.19 | 16989.50 | 907.23 | 0.28 |
| 2024-08-20 | 5.43 | 5.35 | -0.09 | -1.65 | 30487.00 | 1638.69 | 0.50 |
| 2024-08-19 | 5.38 | 5.44 | 0.04 | 0.74 | 28462.00 | 1547.81 | 0.46 |
| 2024-08-16 | 5.46 | 5.40 | -0.06 | -1.10 | 28564.50 | 1546.61 | 0.46 |
| 2024-08-15 | 5.40 | 5.46 | 0.03 | 0.55 | 31463.00 | 1711.93 | 0.51 |
| 2024-08-14 | 5.48 | 5.43 | -0.03 | -0.55 | 29083.00 | 1586.59 | 0.47 |
| 2024-08-13 | 5.38 | 5.46 | 0.08 | 1.49 | 35797.00 | 1949.45 | 0.58 |
| 2024-08-12 | 5.42 | 5.38 | 0.01 | 0.19 | 27815.15 | 1502.82 | 0.45 |
| 2024-08-09 | 5.40 | 5.37 | 0.04 | 0.75 | 56717.27 | 3075.17 | 0.92 |
| 2024-08-08 | 5.21 | 5.33 | 0.07 | 1.33 | 37681.89 | 1995.60 | 0.61 |
| 2024-08-07 | 5.30 | 5.26 | -0.04 | -0.76 | 32720.00 | 1723.34 | 0.53 |
| 2024-08-06 | 5.27 | 5.30 | 0.05 | 0.95 | 38279.00 | 2023.39 | 0.62 |
| 2024-08-05 | 5.32 | 5.25 | -0.08 | -1.50 | 40036.00 | 2128.93 | 0.65 |
| 2024-08-02 | 5.38 | 5.33 | -0.08 | -1.48 | 28847.02 | 1550.24 | 0.47 |
| 2024-08-01 | 5.36 | 5.41 | 0.05 | 0.93 | 39375.68 | 2129.57 | 0.64 |
| 2024-07-31 | 5.24 | 5.36 | 0.13 | 2.49 | 40030.51 | 2128.35 | 0.65 |
| 2024-07-30 | 5.21 | 5.23 | 0.06 | 1.16 | 25594.00 | 1335.15 | 0.42 |
| 2024-07-29 | 5.22 | 5.17 | -0.04 | -0.77 | 25465.00 | 1319.83 | 0.41 |
| 2024-07-26 | 5.15 | 5.21 | 0.07 | 1.36 | 28180.66 | 1464.22 | 0.46 |
| 2024-07-25 | 5.09 | 5.14 | -0.03 | -0.58 | 43023.50 | 2215.82 | 0.70 |
| 2024-07-24 | 5.23 | 5.17 | -0.05 | -0.96 | 39394.18 | 2051.38 | 0.64 |
| 2024-07-23 | 5.30 | 5.22 | -0.15 | -2.79 | 44271.82 | 2347.53 | 0.72 |
| 2024-07-22 | 5.48 | 5.37 | -0.08 | -1.47 | 36335.02 | 1954.61 | 0.59 |
| 2024-07-19 | 5.40 | 5.45 | 0.05 | 0.93 | 32608.43 | 1767.12 | 0.53 |
| 2024-07-18 | 5.37 | 5.40 | 0.00 | 0.00 | 27684.14 | 1483.04 | 0.45 |
| 2024-07-17 | 5.42 | 5.40 | -0.03 | -0.55 | 39276.50 | 2114.06 | 0.64 |
| 2024-07-16 | 5.54 | 5.43 | -0.08 | -1.45 | 48084.80 | 2606.25 | 0.78 |
| 2024-07-15 | 5.56 | 5.51 | -0.07 | -1.25 | 33274.00 | 1836.35 | 0.54 |
| 2024-07-12 | 5.64 | 5.58 | -0.03 | -0.54 | 32907.00 | 1841.65 | 0.53 |
| 2024-07-11 | 5.60 | 5.61 | 0.09 | 1.63 | 37915.68 | 2122.62 | 0.62 |
| 2024-07-10 | 5.64 | 5.52 | -0.11 | -1.95 | 40487.00 | 2261.12 | 0.66 |
| 2024-07-09 | 5.50 | 5.63 | 0.08 | 1.44 | 66775.00 | 3696.83 | 1.09 |
| 2024-07-08 | 5.68 | 5.55 | -0.17 | -2.97 | 60623.00 | 3393.62 | 0.99 |
| 2024-07-05 | 5.65 | 5.72 | 0.02 | 0.35 | 61658.00 | 3503.78 | 1.00 |
| 2024-07-04 | 5.88 | 5.70 | -0.18 | -3.06 | 77069.43 | 4445.11 | 1.25 |
| 2024-07-03 | 5.79 | 5.88 | 0.10 | 1.73 | 95188.57 | 5575.98 | 1.55 |
| 2024-07-02 | 5.78 | 5.78 | 0.01 | 0.17 | 60933.01 | 3510.68 | 0.99 |
| 2024-07-01 | 5.69 | 5.77 | 0.07 | 1.23 | 73659.46 | 4225.13 | 1.20 |
| 2024-06-28 | 5.66 | 5.70 | 0.01 | 0.18 | 44533.96 | 2544.77 | 0.72 |
| 2024-06-27 | 5.66 | 5.69 | 0.01 | 0.18 | 57434.00 | 3281.05 | 0.93 |
| 2024-06-26 | 5.60 | 5.68 | 0.08 | 1.43 | 38072.50 | 2143.70 | 0.62 |
| 2024-06-25 | 5.60 | 5.60 | 0.03 | 0.54 | 43101.58 | 2427.43 | 0.70 |
| 2024-06-24 | 5.73 | 5.57 | -0.18 | -3.13 | 77250.05 | 4320.41 | 1.26 |
| 2024-06-21 | 5.70 | 5.75 | 0.03 | 0.52 | 35099.00 | 2022.17 | 0.57 |
| 2024-06-20 | 5.84 | 5.72 | -0.12 | -2.06 | 44168.00 | 2549.45 | 0.72 |
| 2024-06-19 | 5.82 | 5.84 | 0.00 | 0.00 | 28826.00 | 1682.25 | 0.47 |
| 2024-06-18 | 5.76 | 5.84 | 0.07 | 1.21 | 51493.00 | 2989.57 | 0.84 |
| 2024-06-17 | 5.82 | 5.77 | -0.08 | -1.37 | 53954.00 | 3115.19 | 0.88 |
| 2024-06-14 | 5.78 | 5.85 | 0.05 | 0.86 | 62354.80 | 3622.97 | 1.01 |
| 2024-06-13 | 5.79 | 5.80 | 0.01 | 0.17 | 57926.46 | 3370.37 | 0.94 |
| 2024-06-12 | 5.72 | 5.79 | 0.07 | 1.22 | 56416.00 | 3255.77 | 0.92 |
| 2024-06-11 | 5.80 | 5.72 | -0.08 | -1.38 | 92396.66 | 5280.23 | 1.50 |
| 2024-06-07 | 5.66 | 5.80 | 0.17 | 3.02 | 112703.67 | 6500.06 | 1.83 |
| 2024-06-06 | 5.80 | 5.63 | -0.23 | -3.93 | 149987.00 | 8530.95 | 2.44 |
| 2024-06-05 | 5.96 | 5.86 | -0.12 | -2.01 | 86109.55 | 5112.31 | 1.40 |
| 2024-06-04 | 5.98 | 5.98 | -0.03 | -0.50 | 79166.52 | 4711.99 | 1.29 |
| 2024-06-03 | 6.02 | 6.01 | -0.01 | -0.17 | 118231.67 | 7065.45 | 1.92 |
| 2024-05-31 | 6.00 | 6.02 | 0.03 | 0.50 | 76806.93 | 4620.69 | 1.25 |
| 2024-05-30 | 6.07 | 5.99 | -0.08 | -1.32 | 124896.84 | 7562.00 | 2.03 |
| 2024-05-29 | 5.90 | 6.07 | 0.17 | 2.88 | 188652.50 | 11401.93 | 3.07 |
| 2024-05-28 | 5.94 | 5.90 | -0.06 | -1.01 | 48310.00 | 2864.78 | 0.79 |
| 2024-05-27 | 5.86 | 5.96 | 0.13 | 2.23 | 84454.00 | 4984.39 | 1.37 |
| 2024-05-24 | 5.84 | 5.83 | -0.03 | -0.51 | 55155.00 | 3240.55 | 0.90 |
| 2024-05-23 | 5.92 | 5.86 | -0.05 | -0.85 | 124097.30 | 7358.96 | 2.02 |
| 2024-05-22 | 5.92 | 5.91 | -0.02 | -0.34 | 45030.00 | 2668.52 | 0.73 |
| 2024-05-21 | 5.98 | 5.93 | -0.05 | -0.84 | 49978.00 | 2973.25 | 0.81 |
| 2024-05-20 | 5.93 | 5.98 | 0.05 | 0.84 | 92116.00 | 5491.29 | 1.50 |
| 2024-05-17 | 5.85 | 5.93 | 0.10 | 1.72 | 75552.59 | 4460.59 | 1.23 |
| 2024-05-16 | 5.93 | 5.83 | -0.08 | -1.35 | 95239.00 | 5593.68 | 1.55 |
| 2024-05-15 | 6.05 | 5.91 | -0.17 | -2.80 | 123209.90 | 7355.60 | 2.00 |
| 2024-05-14 | 5.92 | 6.08 | 0.15 | 2.53 | 130985.90 | 7841.05 | 2.13 |
| 2024-05-13 | 5.93 | 5.93 | -0.02 | -0.34 | 77664.76 | 4581.55 | 1.26 |
| 2024-05-10 | 5.94 | 5.95 | 0.01 | 0.17 | 74430.50 | 4425.70 | 1.21 |
| 2024-05-09 | 5.87 | 5.94 | 0.07 | 1.19 | 69946.00 | 4145.38 | 1.14 |
日K线
周K线
月K线
