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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.68 | 11.17 | 10.61 | 10.65 | +1.23% | 0.95 | 2.14% |
| 2025-05-23 | 10.35 | 10.70 | 10.35 | 10.52 | +1.54% | 0.67 | 1.54% |
| 2025-05-22 | 10.46 | 10.52 | 10.30 | 10.36 | -1.33% | 0.29 | 0.67% |
| 2025-05-21 | 10.53 | 10.54 | 10.42 | 10.50 | -0.38% | 0.23 | 0.54% |
| 2025-05-20 | 10.51 | 10.60 | 10.47 | 10.54 | +0.09% | 0.31 | 0.71% |
| 2025-05-19 | 10.44 | 10.54 | 10.36 | 10.53 | +0.76% | 0.34 | 0.78% |
| 2025-05-16 | 10.42 | 10.51 | 10.35 | 10.45 | +0.19% | 0.32 | 0.74% |
| 2025-05-15 | 10.44 | 10.66 | 10.42 | 10.43 | -0.57% | 0.48 | 1.11% |
| 2025-05-14 | 10.36 | 10.58 | 10.29 | 10.49 | +1.25% | 0.66 | 1.53% |
| 2025-05-13 | 10.34 | 10.47 | 10.20 | 10.36 | +0.97% | 0.57 | 1.34% |
| 2025-05-12 | 10.23 | 10.29 | 10.16 | 10.26 | +0.78% | 0.32 | 0.75% |
| 2025-05-09 | 10.28 | 10.32 | 10.13 | 10.18 | -1.07% | 0.26 | 0.62% |
| 2025-05-08 | 10.28 | 10.34 | 10.18 | 10.29 | -0.58% | 0.32 | 0.74% |
| 2025-05-07 | 10.30 | 10.38 | 10.21 | 10.35 | +0.88% | 0.54 | 1.25% |
| 2025-05-06 | 10.23 | 10.27 | 10.13 | 10.26 | +0.59% | 0.50 | 1.18% |