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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 5.04 | 5.14 | 5.02 | 5.13 | 0.79% | 1.20% | 1.95% | 6,251,200 | 31,686,000 | 98% | 5.07 | -0.37% | 5.06 | -0.10% | 5.07 | 0.12% | 5.03 | 0.12% | -0.46% |  |
| 2022-05-18 | 5.02 | 5.14 | 5.01 | 5.09 | 1.39% | 0.04% | 1.27% | 5,841,200 | 29,719,000 | 86% | 5.09 | 1.56% | 5.07 | 0.04% | 5.06 | -0.12% | 5.03 | 0.22% | -0.59% | |
| 2022-05-17 | 5.10 | 5.11 | 4.96 | 5.02 | -1.18% | 0.20% | 0.10% | 4,389,000 | 21,989,000 | 61% | 5.01 | -1.46% | 5.06 | -0.08% | 5.07 | 0.22% | 5.02 | 0.34% | -0.77% | |
| 2022-05-16 | 5.12 | 5.15 | 5.05 | 5.08 | -0.78% | -0.08% | 1.64% | 5,862,700 | 29,807,000 | 78% | 5.08 | 0.08% | 5.07 | -0.20% | 5.06 | 0.42% | 5.00 | 0.18% | -1.01% | |
| 2022-05-13 | 5.07 | 5.12 | 5.03 | 5.12 | 1.39% | 0.79% | 2.63% | 6,032,700 | 30,646,000 | 76% | 5.08 | 0.89% | 5.08 | 0.63% | 5.04 | 0.68% | 4.99 | -0.06% | -1.25% | |
| 2022-05-12 | 5.00 | 5.09 | 4.98 | 5.05 | 0.40% | 0.30% | 1.16% | 5,328,800 | 26,828,000 | 65% | 5.04 | -1.26% | 5.05 | 0.36% | 5.00 | 0.02% | 4.99 | -0.48% | -1.40% | |
| 2022-05-11 | 5.06 | 5.16 | 5.02 | 5.03 | -0.40% | -1.35% | 0.28% | 9,271,700 | 47,277,000 | 111% | 5.10 | 2.18% | 5.03 | 1.52% | 5.00 | 0.56% | 5.02 | -0.54% | -1.54% | |
| 2022-05-10 | 4.94 | 5.05 | 4.90 | 5.05 | 1.20% | 1.20% | 0.14% | 8,176,800 | 40,804,000 | 98% | 4.99 | 0.56% | 4.95 | -0.32% | 4.97 | 0.55% | 5.04 | -1.21% | -1.57% | |
| 2022-05-09 | 4.93 | 5.01 | 4.91 | 4.99 | 1.42% | 0.56% | -2.25% | 5,705,900 | 28,314,000 | 68% | 4.96 | 1.31% | 4.97 | -0.08% | 4.95 | -0.14% | 5.11 | -2.00% | -1.49% | |
| 2022-05-06 | 4.93 | 4.95 | 4.83 | 4.92 | -2.38% | 0.45% | -5.55% | 6,986,600 | 34,220,000 | 77% | 4.90 | -2.37% | 4.97 | 0.32% | 4.95 | -0.62% | 5.21 | -1.18% | -1.31% | |
| 2022-05-05 | 5.01 | 5.08 | 4.95 | 5.04 | 0.40% | 0.46% | -4.38% | 10,957,100 | 54,968,000 | 124% | 5.02 | 0.86% | 4.96 | 0.26% | 4.99 | -0.86% | 5.27 | -1.14% | -1.21% | |
| 2022-04-29 | 4.87 | 5.07 | 4.85 | 5.02 | 3.51% | 0.92% | -5.85% | 8,623,900 | 42,894,000 | 103% | 4.97 | 2.22% | 4.94 | -0.64% | 5.03 | -1.62% | 5.33 | -1.61% | -1.13% | |
| 2022-04-28 | 4.90 | 4.99 | 4.74 | 4.85 | -1.82% | -0.33% | -10.50% | 9,046,000 | 44,015,000 | 106% | 4.87 | 2.79% | 4.98 | -2.51% | 5.11 | -3.02% | 5.42 | -2.08% | -0.98% | |
| 除权分界线,2022年04月28日,10股派2.500元(以下数据已经复权) |
| 2022-04-27 | 4.73 | 4.95 | 4.55 | 4.94 | 1.86% | 4.35% | -10.73% | 10,613,400 | 52,894,000 | 128% | 4.73 | -2.39% | 5.10 | -3.28% | 5.27 | -4.41% | 5.53 | -2.23% | -0.76% | |
| 2022-04-26 | 4.88 | 4.97 | 4.73 | 4.85 | 0.62% | 0.00% | -14.31% | 7,192,300 | 36,680,000 | 91% | 4.85 | -3.17% | 5.28 | -3.49% | 5.51 | -2.06% | 5.66 | -1.55% | -0.51% | |
| 2022-04-25 | 5.18 | 5.19 | 4.81 | 4.82 | -8.02% | -3.77% | -16.16% | 8,229,400 | 43,276,000 | 105% | 5.01 | -4.63% | 5.47 | -4.57% | 5.63 | -1.66% | 5.75 | -1.89% | -0.34% | |
| 2022-04-22 | 5.32 | 5.34 | 5.20 | 5.24 | -1.50% | -0.23% | -10.58% | 6,208,100 | 34,158,000 | 77% | 5.25 | -3.12% | 5.73 | -1.19% | 5.72 | -1.02% | 5.86 | -0.81% | -0.10% | |
| 2022-04-21 | 5.59 | 5.61 | 5.28 | 5.32 | -4.66% | -1.86% | -9.95% | 7,306,100 | 41,436,000 | 89% | 5.42 | -4.27% | 5.80 | -0.21% | 5.78 | -0.89% | 5.91 | -0.42% | 0.01% | |
| 2022-04-20 | 5.71 | 5.78 | 5.52 | 5.58 | 0.54% | -1.47% | -5.95% | 9,917,700 | 58,640,000 | 129% | 5.66 | 2.81% | 5.81 | 0.94% | 5.84 | -0.05% | 5.93 | -0.15% | 0.06% | |
| 2022-04-19 | 5.45 | 5.57 | 5.41 | 5.55 | 2.78% | 0.76% | -6.60% | 5,416,800 | 31,192,000 | 71% | 5.51 | 1.79% | 5.76 | -1.05% | 5.84 | -0.71% | 5.94 | -0.22% | 0.10% | |
| 2022-04-18 | 5.45 | 5.48 | 5.34 | 5.40 | -1.82% | -0.20% | -9.32% | 4,986,700 | 28,231,000 | 65% | 5.41 | -2.86% | 5.82 | -1.39% | 5.88 | -1.52% | 5.96 | -0.32% | 0.15% | |
| 2022-04-15 | 5.65 | 5.69 | 5.50 | 5.50 | -3.34% | -1.26% | -7.93% | 7,359,200 | 42,827,000 | 97% | 5.57 | -1.85% | 5.90 | -0.87% | 5.97 | -0.62% | 5.97 | -0.10% | 0.21% | |
| 2022-04-14 | 5.66 | 5.73 | 5.61 | 5.69 | 0.35% | 0.26% | -4.85% | 6,979,200 | 41,350,000 | 93% | 5.68 | -0.47% | 5.95 | -1.23% | 6.01 | -0.12% | 5.98 | 0.13% | 0.30% | |
| 2022-04-13 | 5.77 | 5.80 | 5.62 | 5.67 | -2.07% | -0.56% | -5.06% | 7,497,000 | 44,621,000 | 101% | 5.70 | -0.42% | 6.03 | -0.28% | 6.02 | -0.13% | 5.97 | 0.19% | 0.31% | |
| 2022-04-12 | 5.69 | 5.80 | 5.64 | 5.79 | 0.17% | 1.12% | -2.87% | 7,307,800 | 43,671,000 | 100% | 5.73 | -2.12% | 6.04 | -0.03% | 6.02 | 0.03% | 5.96 | 0.17% | 0.27% | |
| 2022-04-11 | 5.81 | 5.97 | 5.73 | 5.78 | -0.86% | -1.20% | -2.87% | 12,025,700 | 73,362,000 | 172% | 5.85 | 1.40% | 6.04 | 0.80% | 6.02 | 0.72% | 5.95 | 0.58% | 0.24% | |
| 2022-04-08 | 5.70 | 5.86 | 5.67 | 5.83 | 3.00% | 1.06% | -1.47% | 9,692,800 | 58,345,000 | 150% | 5.77 | 1.10% | 6.00 | 0.54% | 5.98 | 0.62% | 5.92 | 0.20% | 0.14% | |
| 2022-04-07 | 5.78 | 5.78 | 5.66 | 5.66 | -2.25% | -0.81% | -4.15% | 5,004,700 | 29,808,000 | 77% | 5.71 | -0.66% | 5.96 | 0.05% | 5.94 | 0.42% | 5.91 | 0.14% | 0.11% | |
| 2022-04-06 | 5.69 | 5.79 | 5.66 | 5.79 | 1.76% | 0.80% | -1.81% | 7,187,900 | 43,081,000 | 108% | 5.74 | 1.29% | 5.96 | 0.74% | 5.92 | 0.61% | 5.90 | 0.27% | 0.04% | |
| 2022-04-01 | 5.69 | 5.70 | 5.63 | 5.69 | 0.00% | 0.34% | -3.25% | 4,165,200 | 24,662,000 | 63% | 5.67 | -0.53% | 5.92 | 0.51% | 5.88 | 0.14% | 5.88 | 0.20% | -0.07% | | |
|
