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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.89 | 17.35 | 16.54 | 16.70 | -2.45% | 3.23 | 4.60% |
| 2026-03-20 | 17.68 | 18.06 | 17.10 | 17.12 | -3.22% | 3.87 | 5.35% |
| 2026-03-19 | 19.66 | 19.67 | 17.52 | 17.69 | -8.20% | 7.10 | 9.48% |
| 2026-03-18 | 19.38 | 19.40 | 18.85 | 19.27 | -0.93% | 3.20 | 4.05% |
| 2026-03-17 | 19.76 | 20.28 | 19.40 | 19.45 | -2.51% | 4.21 | 5.15% |
| 2026-03-16 | 20.51 | 21.57 | 19.50 | 19.95 | -5.98% | 8.35 | 10.02% |
| 2026-03-13 | 23.58 | 24.33 | 21.07 | 21.22 | -9.36% | 6.82 | 7.19% |
| 2026-03-12 | 24.60 | 24.70 | 23.00 | 23.41 | -4.06% | 5.14 | 5.21% |
| 2026-03-11 | 23.38 | 24.50 | 23.07 | 24.40 | +3.79% | 6.38 | 6.47% |
| 2026-03-10 | 23.00 | 23.76 | 22.96 | 23.51 | -2.25% | 4.78 | 4.95% |
| 2026-03-09 | 25.60 | 26.15 | 24.00 | 24.05 | -4.60% | 7.41 | 7.22% |
| 2026-03-06 | 23.00 | 25.50 | 22.78 | 25.21 | +7.14% | 7.69 | 7.59% |
| 2026-03-05 | 24.73 | 24.76 | 23.06 | 23.53 | -2.69% | 5.51 | 5.67% |
| 2026-03-04 | 22.81 | 24.80 | 22.81 | 24.18 | -2.03% | 5.89 | 5.92% |
| 2026-03-03 | 25.73 | 26.00 | 23.87 | 24.68 | -6.94% | 9.30 | 9.08% |
| 2026-03-02 | 24.26 | 27.24 | 23.50 | 26.52 | +7.11% | 11.39 | 11.11% |
| 2026-02-27 | 22.90 | 24.76 | 22.60 | 24.76 | +10.00% | 9.33 | 9.56% |
| 2026-02-26 | 23.50 | 23.54 | 22.32 | 22.51 | -4.21% | 7.75 | 8.24% |
| 2026-02-25 | 21.36 | 23.50 | 21.14 | 23.50 | +10.02% | 6.33 | 6.74% |
| 2026-02-24 | 20.27 | 21.50 | 20.06 | 21.36 | +7.50% | 5.82 | 6.70% |