沧州大化 sh.600230
16.35
+1.81%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.05 | 16.41 | 16.05 | 16.35 | +1.81% | 1.44 | 2.14% |
| 2026-05-21 | 16.78 | 16.98 | 16.05 | 16.06 | -4.46% | 2.07 | 3.03% |
| 2026-05-20 | 16.58 | 17.50 | 16.47 | 16.81 | +1.82% | 2.50 | 3.56% |
| 2026-05-19 | 16.91 | 17.04 | 16.37 | 16.51 | -2.83% | 1.93 | 2.81% |
| 2026-05-18 | 17.34 | 17.55 | 16.88 | 16.99 | -2.13% | 1.87 | 2.64% |
| 2026-05-15 | 17.49 | 18.01 | 17.28 | 17.36 | -1.31% | 2.49 | 3.40% |
| 2026-05-14 | 17.41 | 18.07 | 17.41 | 17.59 | +0.34% | 2.93 | 3.98% |
| 2026-05-13 | 17.20 | 17.79 | 17.17 | 17.53 | +2.34% | 3.25 | 4.48% |
| 2026-05-12 | 17.54 | 17.54 | 16.87 | 17.13 | -1.27% | 2.79 | 3.91% |
| 2026-05-11 | 18.00 | 18.22 | 17.19 | 17.35 | -3.45% | 3.92 | 5.37% |
| 2026-05-08 | 18.00 | 18.20 | 17.66 | 17.97 | -0.33% | 2.47 | 3.33% |
| 2026-05-07 | 18.32 | 18.41 | 17.71 | 18.03 | -3.01% | 3.24 | 4.35% |
| 2026-05-06 | 18.97 | 19.12 | 18.20 | 18.59 | -2.00% | 3.51 | 4.60% |
| 2026-04-30 | 19.92 | 20.00 | 18.96 | 18.97 | -4.14% | 4.95 | 6.19% |
| 2026-04-29 | 19.28 | 20.05 | 18.92 | 19.79 | +2.91% | 3.85 | 4.72% |
| 2026-04-28 | 18.88 | 19.32 | 18.76 | 19.23 | +1.69% | 2.27 | 2.87% |
| 2026-04-27 | 19.43 | 19.43 | 18.81 | 18.91 | -1.41% | 1.77 | 2.26% |
| 2026-04-24 | 18.85 | 19.38 | 18.30 | 19.18 | -0.26% | 2.79 | 3.56% |
| 2026-04-23 | 19.17 | 19.69 | 18.78 | 19.23 | +0.84% | 2.28 | 2.86% |
| 2026-04-22 | 19.50 | 19.70 | 19.01 | 19.07 | -2.70% | 2.36 | 2.95% |