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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.28 | 10.36 | 10.22 | 10.33 | +0.29% | 0.35 | 0.81% |
| 2025-06-23 | 10.00 | 10.37 | 9.89 | 10.30 | +2.99% | 0.54 | 1.26% |
| 2025-06-20 | 9.99 | 10.12 | 9.99 | 10.00 | +0.20% | 0.23 | 0.56% |
| 2025-06-19 | 10.10 | 10.14 | 9.96 | 9.98 | -1.57% | 0.34 | 0.81% |
| 2025-06-18 | 10.27 | 10.29 | 10.11 | 10.14 | -1.45% | 0.32 | 0.75% |
| 2025-06-17 | 10.08 | 10.37 | 10.08 | 10.29 | +1.58% | 0.55 | 1.29% |
| 2025-06-16 | 10.06 | 10.20 | 10.06 | 10.13 | +0.20% | 0.28 | 0.67% |
| 2025-06-13 | 10.16 | 10.25 | 10.06 | 10.11 | -0.98% | 0.51 | 1.22% |
| 2025-06-12 | 10.30 | 10.36 | 10.13 | 10.21 | -1.45% | 0.64 | 1.51% |
| 2025-06-11 | 10.31 | 10.40 | 10.30 | 10.36 | +0.68% | 0.26 | 0.61% |
| 2025-06-10 | 10.38 | 10.46 | 10.20 | 10.29 | -0.77% | 0.38 | 0.88% |
| 2025-06-09 | 10.43 | 10.43 | 10.33 | 10.37 | +0.10% | 0.29 | 0.69% |
| 2025-06-06 | 10.25 | 10.55 | 10.23 | 10.36 | +1.17% | 0.55 | 1.28% |
| 2025-06-05 | 10.32 | 10.35 | 10.22 | 10.24 | -0.77% | 0.27 | 0.65% |
| 2025-06-04 | 10.36 | 10.36 | 10.22 | 10.32 | -0.29% | 0.38 | 0.90% |
| 2025-06-03 | 10.16 | 10.55 | 10.13 | 10.35 | +1.77% | 0.45 | 1.06% |
| 2025-05-30 | 10.54 | 10.54 | 10.14 | 10.17 | -3.41% | 0.65 | 1.53% |
| 2025-05-29 | 10.44 | 10.56 | 10.32 | 10.53 | +0.29% | 0.55 | 1.27% |
| 2025-05-28 | 10.83 | 10.89 | 10.43 | 10.50 | -3.66% | 0.93 | 2.12% |
| 2025-05-27 | 10.66 | 11.07 | 10.59 | 10.90 | +2.34% | 1.34 | 2.98% |