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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.70 | 16.13 | 14.70 | 16.13 | +10.03% | 10.22 | 15.99% |
| 2025-07-21 | 14.30 | 15.13 | 13.85 | 14.66 | +6.62% | 12.40 | 20.62% |
| 2025-07-18 | 13.13 | 13.75 | 13.13 | 13.75 | +10.00% | 7.94 | 14.14% |
| 2025-07-17 | 11.58 | 12.50 | 11.58 | 12.50 | +10.02% | 4.43 | 8.80% |
| 2025-07-16 | 11.19 | 11.66 | 10.98 | 11.36 | -1.04% | 3.23 | 6.94% |
| 2025-07-15 | 10.87 | 11.71 | 10.77 | 11.48 | +5.89% | 3.46 | 7.43% |
| 2025-07-14 | 10.70 | 10.90 | 10.67 | 10.84 | +1.31% | 0.51 | 1.15% |
| 2025-07-11 | 10.78 | 10.78 | 10.63 | 10.70 | -0.09% | 0.38 | 0.85% |
| 2025-07-10 | 10.54 | 10.77 | 10.54 | 10.71 | +1.42% | 0.50 | 1.13% |
| 2025-07-09 | 10.59 | 10.68 | 10.55 | 10.56 | -0.66% | 0.39 | 0.89% |
| 2025-07-08 | 10.58 | 10.64 | 10.47 | 10.63 | +1.53% | 0.44 | 1.01% |
| 2025-07-07 | 10.43 | 10.51 | 10.41 | 10.47 | +0.38% | 0.22 | 0.52% |
| 2025-07-04 | 10.53 | 10.60 | 10.43 | 10.43 | -1.23% | 0.28 | 0.65% |
| 2025-07-03 | 10.60 | 10.62 | 10.48 | 10.56 | -0.19% | 0.40 | 0.91% |
| 2025-07-02 | 10.46 | 10.61 | 10.42 | 10.58 | +1.24% | 0.53 | 1.21% |
| 2025-07-01 | 10.51 | 10.51 | 10.37 | 10.45 | -0.57% | 0.37 | 0.86% |
| 2025-06-30 | 10.40 | 10.65 | 10.31 | 10.51 | +1.25% | 0.59 | 1.36% |
| 2025-06-27 | 10.33 | 10.69 | 10.27 | 10.38 | +0.97% | 0.60 | 1.39% |
| 2025-06-26 | 10.39 | 10.39 | 10.25 | 10.28 | -0.58% | 0.27 | 0.62% |
| 2025-06-25 | 10.33 | 10.36 | 10.23 | 10.34 | +0.10% | 0.34 | 0.80% |