三维化学( 002469.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 6.16 | 6.37 | 6.14 | 6.29 | 2.28% | 0.35% | 3.33% | 23,489,800 | 147,244,000 | 211% | 6.27 | 1.61% | 6.22 | 1.11% | 6.18 | 0.98% | 6.09 | 0.86% | -0.07% |  |
| 2023-01-10 | 6.14 | 6.24 | 6.10 | 6.15 | -0.32% | -0.31% | 1.91% | 9,480,700 | 58,487,000 | 99% | 6.17 | -0.11% | 6.15 | 0.61% | 6.12 | 0.64% | 6.04 | 0.37% | -0.22% | |
| 2023-01-09 | 6.12 | 6.24 | 6.12 | 6.17 | 1.15% | -0.10% | 2.61% | 12,451,700 | 76,904,000 | 131% | 6.18 | 1.03% | 6.12 | 0.59% | 6.08 | 0.86% | 6.01 | 0.60% | -0.38% | |
| 2023-01-06 | 6.09 | 6.15 | 6.05 | 6.10 | 0.16% | -0.21% | 2.06% | 10,430,300 | 63,760,000 | 113% | 6.11 | 0.93% | 6.08 | 0.78% | 6.03 | 0.69% | 5.98 | 0.24% | -0.59% | |
| 2023-01-05 | 6.11 | 6.11 | 6.00 | 6.09 | 0.00% | 0.54% | 2.13% | 11,743,300 | 71,131,000 | 120% | 6.06 | -0.35% | 6.03 | 0.77% | 5.99 | 0.49% | 5.96 | -0.08% | -0.72% | |
| 2023-01-04 | 6.03 | 6.13 | 5.99 | 6.09 | 0.83% | 0.20% | 2.04% | 12,026,000 | 73,089,000 | 126% | 6.08 | 1.72% | 5.99 | 1.27% | 5.96 | 0.54% | 5.97 | 0.00% | -0.77% | |
| 2023-01-03 | 5.86 | 6.05 | 5.85 | 6.04 | 2.90% | 1.09% | 1.21% | 13,201,700 | 78,877,000 | 140% | 5.98 | 1.86% | 5.91 | 0.63% | 5.92 | 0.24% | 5.97 | -0.45% | -0.84% | |
| 2022-12-30 | 5.83 | 5.91 | 5.83 | 5.87 | 0.86% | 0.07% | -2.09% | 7,484,400 | 43,900,000 | 75% | 5.87 | 0.33% | 5.88 | -0.63% | 5.91 | 0.03% | 6.00 | -0.93% | -0.90% |  |
| 2022-12-29 | 5.89 | 5.90 | 5.80 | 5.82 | -1.19% | -0.46% | -3.82% | 6,836,500 | 39,970,000 | 63% | 5.85 | -1.17% | 5.91 | -0.51% | 5.91 | -0.52% | 6.05 | -0.75% | -0.87% | |
| 2022-12-28 | 5.97 | 5.99 | 5.89 | 5.89 | -1.83% | -0.44% | -3.40% | 7,017,100 | 41,513,000 | 63% | 5.92 | -0.97% | 5.94 | 0.34% | 5.94 | -0.69% | 6.10 | -0.59% | -0.82% | |
| 2022-12-27 | 6.00 | 6.03 | 5.92 | 6.00 | 0.17% | 0.44% | -2.17% | 6,967,000 | 41,623,000 | 61% | 5.97 | 0.59% | 5.92 | -0.22% | 5.98 | -0.40% | 6.13 | -0.60% | -0.78% | |
| 2022-12-26 | 5.87 | 5.99 | 5.87 | 5.99 | 2.22% | 0.86% | -2.92% | 9,396,700 | 55,805,000 | 79% | 5.94 | 1.30% | 5.94 | -0.94% | 6.00 | -0.76% | 6.17 | -1.22% | -0.73% | |
| 2022-12-23 | 5.85 | 5.92 | 5.80 | 5.86 | -0.17% | -0.05% | -6.18% | 8,602,800 | 50,439,000 | 61% | 5.86 | -1.86% | 5.99 | -1.06% | 6.05 | -1.40% | 6.25 | -1.47% | -0.62% | |
| 2022-12-22 | 6.10 | 6.12 | 5.86 | 5.87 | -4.08% | -1.74% | -7.40% | 15,724,900 | 93,944,000 | 103% | 5.97 | -2.64% | 6.06 | -1.21% | 6.14 | -1.41% | 6.34 | -1.09% | -0.45% | |
| 2022-12-21 | 6.15 | 6.22 | 6.07 | 6.12 | -0.33% | -0.26% | -4.51% | 9,695,600 | 59,492,000 | 65% | 6.14 | 0.36% | 6.13 | -1.15% | 6.22 | -0.62% | 6.41 | -0.62% | -0.33% | |
| 2022-12-20 | 6.03 | 6.17 | 6.03 | 6.14 | 0.99% | 0.43% | -4.79% | 9,008,600 | 55,082,000 | 59% | 6.11 | -0.36% | 6.20 | -1.10% | 6.26 | -0.76% | 6.45 | -0.66% | -0.23% | |
| 2022-12-19 | 6.26 | 6.31 | 6.04 | 6.08 | -3.34% | -0.91% | -6.35% | 16,085,300 | 98,692,000 | 101% | 6.14 | -3.03% | 6.27 | -1.45% | 6.31 | -1.54% | 6.49 | -1.04% | -0.14% | |
| 2022-12-16 | 6.38 | 6.41 | 6.29 | 6.29 | -2.33% | -0.60% | -4.12% | 14,303,400 | 90,516,000 | 90% | 6.33 | -1.05% | 6.36 | -0.47% | 6.41 | -1.49% | 6.56 | -0.67% | -0.01% | |
| 2022-12-15 | 6.39 | 6.45 | 6.35 | 6.44 | 1.10% | 0.70% | -2.48% | 10,468,500 | 66,949,000 | 62% | 6.40 | 0.28% | 6.39 | -0.72% | 6.51 | -0.55% | 6.60 | -0.29% | 0.06% | |
| 2022-12-14 | 6.37 | 6.40 | 6.35 | 6.37 | 0.00% | -0.11% | -3.82% | 9,553,500 | 60,919,000 | 53% | 6.38 | -0.39% | 6.44 | -1.68% | 6.54 | -0.53% | 6.62 | -0.14% | 0.09% | |
| 2022-12-13 | 6.41 | 6.45 | 6.37 | 6.37 | -0.78% | -0.50% | -3.95% | 11,590,100 | 74,198,000 | 62% | 6.40 | -1.17% | 6.55 | -0.73% | 6.58 | -0.63% | 6.63 | -0.09% | 0.07% | |
| 2022-12-12 | 6.65 | 6.65 | 6.41 | 6.42 | -3.75% | -0.90% | -3.28% | 25,215,300 | 163,341,000 | 131% | 6.48 | -3.44% | 6.60 | -1.15% | 6.62 | -1.08% | 6.64 | -0.14% | 0.04% | |
| 2022-12-09 | 6.63 | 6.79 | 6.61 | 6.67 | 1.06% | -0.58% | 0.35% | 21,581,000 | 144,782,000 | 125% | 6.71 | 1.13% | 6.67 | 0.20% | 6.69 | -0.05% | 6.65 | 0.27% | 0.03% | |
| 2022-12-08 | 6.66 | 6.70 | 6.59 | 6.60 | -0.90% | -0.51% | -0.44% | 13,913,100 | 92,298,000 | 81% | 6.63 | -0.33% | 6.66 | -0.61% | 6.70 | 0.00% | 6.63 | 0.08% | -0.05% | |
| 2022-12-07 | 6.67 | 6.69 | 6.61 | 6.66 | -0.60% | 0.06% | 0.54% | 12,911,800 | 85,943,000 | 73% | 6.66 | -0.49% | 6.70 | -0.27% | 6.70 | 0.21% | 6.62 | 0.39% | -0.09% | |
| 2022-12-06 | 6.77 | 6.78 | 6.65 | 6.70 | -0.89% | 0.16% | 1.55% | 14,545,500 | 97,297,000 | 79% | 6.69 | -0.77% | 6.72 | 0.21% | 6.68 | 0.39% | 6.60 | 0.20% | -0.20% | |
| 2022-12-05 | 6.78 | 6.79 | 6.69 | 6.76 | -0.15% | 0.28% | 2.66% | 18,731,700 | 126,268,000 | 98% | 6.74 | 0.31% | 6.71 | 0.66% | 6.66 | 0.73% | 6.59 | 0.24% | -0.29% | |
| 2022-12-02 | 6.63 | 6.78 | 6.61 | 6.77 | 1.96% | 0.74% | 3.06% | 24,243,900 | 162,916,000 | 127% | 6.72 | 1.01% | 6.66 | 0.97% | 6.61 | 0.64% | 6.57 | 0.06% | -0.41% | |
| 2022-12-01 | 6.60 | 6.69 | 6.60 | 6.64 | 1.22% | -0.20% | 1.14% | 19,742,900 | 131,347,000 | 104% | 6.65 | 1.00% | 6.60 | 1.04% | 6.57 | 0.23% | 6.57 | 0.02% | -0.47% | |
| 2022-11-30 | 6.62 | 6.64 | 6.53 | 6.56 | 0.00% | -0.41% | -0.06% | 17,477,200 | 115,123,000 | 93% | 6.59 | 0.61% | 6.53 | 0.12% | 6.55 | 0.60% | 6.56 | -0.33% | -0.48% | | |
|
