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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.40 | 13.70 | 13.13 | 13.55 | +3.99% | 4.83 | 8.69% |
| 2025-08-18 | 13.13 | 13.32 | 12.95 | 13.03 | +0.39% | 1.80 | 3.34% |
| 2025-08-15 | 12.87 | 13.07 | 12.85 | 12.98 | +0.78% | 1.09 | 2.03% |
| 2025-08-14 | 13.15 | 13.26 | 12.87 | 12.88 | -2.35% | 1.43 | 2.66% |
| 2025-08-13 | 13.24 | 13.31 | 13.05 | 13.19 | -0.38% | 1.37 | 2.51% |
| 2025-08-12 | 13.38 | 13.51 | 13.23 | 13.24 | -1.27% | 1.76 | 3.19% |
| 2025-08-11 | 13.37 | 13.55 | 13.17 | 13.41 | +1.82% | 2.47 | 4.46% |
| 2025-08-08 | 13.15 | 13.29 | 12.85 | 13.17 | -0.08% | 2.25 | 4.16% |
| 2025-08-07 | 13.36 | 13.36 | 12.99 | 13.18 | -0.68% | 1.96 | 3.62% |
| 2025-08-06 | 13.46 | 13.51 | 13.23 | 13.27 | -1.56% | 2.42 | 4.39% |
| 2025-08-05 | 13.94 | 13.98 | 13.43 | 13.48 | -2.88% | 3.26 | 5.77% |
| 2025-08-04 | 14.18 | 14.28 | 13.63 | 13.88 | -3.88% | 5.00 | 8.68% |
| 2025-08-01 | 14.60 | 14.96 | 14.38 | 14.44 | +0.07% | 4.67 | 7.71% |
| 2025-07-31 | 14.23 | 14.65 | 13.90 | 14.43 | -1.70% | 5.75 | 9.71% |
| 2025-07-30 | 14.24 | 15.00 | 14.04 | 14.68 | +2.59% | 7.59 | 12.57% |
| 2025-07-29 | 14.37 | 14.99 | 13.73 | 14.31 | +1.35% | 7.08 | 11.94% |
| 2025-07-28 | 14.35 | 14.81 | 13.95 | 14.12 | -1.94% | 6.00 | 10.19% |
| 2025-07-25 | 15.09 | 15.50 | 14.40 | 14.40 | -5.01% | 7.84 | 12.77% |
| 2025-07-24 | 14.23 | 15.78 | 14.23 | 15.16 | +4.41% | 10.91 | 17.49% |
| 2025-07-23 | 16.27 | 16.45 | 14.52 | 14.52 | -9.98% | 12.55 | 19.85% |