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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.39 | 19.95 | 19.25 | 19.60 | +0.62% | 2.16 | 2.65% |
| 2026-04-20 | 19.70 | 19.83 | 19.30 | 19.48 | +0.41% | 1.88 | 2.32% |
| 2026-04-17 | 19.49 | 19.65 | 19.19 | 19.40 | -1.07% | 1.65 | 2.06% |
| 2026-04-16 | 19.55 | 19.76 | 19.41 | 19.61 | -0.20% | 2.00 | 2.47% |
| 2026-04-15 | 19.70 | 19.90 | 19.48 | 19.65 | -0.71% | 1.98 | 2.43% |
| 2026-04-14 | 19.75 | 19.90 | 19.29 | 19.79 | -0.20% | 2.55 | 3.14% |
| 2026-04-13 | 20.28 | 20.35 | 19.44 | 19.83 | -2.60% | 3.05 | 3.73% |
| 2026-04-10 | 20.75 | 20.81 | 20.29 | 20.36 | -1.74% | 2.54 | 2.99% |
| 2026-04-09 | 20.53 | 20.95 | 20.27 | 20.72 | +0.34% | 3.09 | 3.62% |
| 2026-04-08 | 19.65 | 20.96 | 19.40 | 20.65 | +2.03% | 5.74 | 6.79% |
| 2026-04-07 | 18.55 | 20.33 | 18.40 | 20.24 | +9.35% | 5.40 | 6.61% |
| 2026-04-03 | 19.01 | 19.02 | 18.34 | 18.51 | -2.48% | 2.37 | 3.08% |
| 2026-04-02 | 18.95 | 19.19 | 18.73 | 18.98 | -0.11% | 2.02 | 2.58% |
| 2026-04-01 | 19.00 | 19.40 | 18.50 | 19.00 | +2.15% | 2.88 | 3.67% |
| 2026-03-31 | 18.85 | 19.49 | 18.50 | 18.60 | -2.57% | 3.79 | 4.83% |
| 2026-03-30 | 18.14 | 19.37 | 17.92 | 19.09 | +4.55% | 5.18 | 6.66% |
| 2026-03-27 | 17.53 | 18.50 | 17.34 | 18.26 | +3.57% | 3.41 | 4.56% |
| 2026-03-26 | 18.11 | 18.14 | 17.50 | 17.63 | -2.70% | 2.58 | 3.50% |
| 2026-03-25 | 17.53 | 18.28 | 17.41 | 18.12 | +4.14% | 3.83 | 5.14% |
| 2026-03-24 | 16.96 | 17.45 | 16.49 | 17.40 | +4.19% | 3.05 | 4.34% |