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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.99 | 20.37 | 19.86 | 19.87 | -1.44% | 2.89 | 3.48% |
| 2026-02-12 | 20.51 | 20.65 | 20.05 | 20.16 | -1.71% | 3.66 | 4.36% |
| 2026-02-11 | 20.60 | 21.41 | 20.16 | 20.51 | -0.92% | 4.99 | 5.79% |
| 2026-02-10 | 21.55 | 21.57 | 20.50 | 20.70 | -4.12% | 5.12 | 5.94% |
| 2026-02-09 | 21.42 | 22.35 | 21.24 | 21.59 | -0.18% | 9.38 | 10.46% |
| 2026-02-06 | 19.38 | 21.63 | 18.83 | 21.63 | +10.02% | 6.94 | 8.12% |
| 2026-02-05 | 20.38 | 21.45 | 19.57 | 19.66 | -0.30% | 7.08 | 8.48% |
| 2026-02-04 | 20.10 | 20.50 | 19.40 | 19.72 | -2.67% | 7.21 | 8.80% |
| 2026-02-03 | 20.43 | 21.09 | 20.05 | 20.26 | -0.83% | 7.53 | 8.90% |
| 2026-02-02 | 21.55 | 22.27 | 20.43 | 20.43 | -10.00% | 9.37 | 10.82% |
| 2026-01-30 | 21.63 | 23.80 | 20.81 | 22.70 | +4.42% | 11.68 | 12.77% |
| 2026-01-29 | 21.26 | 22.75 | 20.31 | 21.74 | +4.62% | 14.43 | 16.12% |
| 2026-01-28 | 18.80 | 20.78 | 18.51 | 20.78 | +10.01% | 5.66 | 6.84% |
| 2026-01-27 | 18.40 | 20.00 | 18.00 | 18.89 | -0.89% | 7.63 | 9.62% |
| 2026-01-26 | 17.77 | 19.39 | 17.68 | 19.06 | +6.30% | 8.48 | 10.87% |
| 2026-01-23 | 17.40 | 18.30 | 17.39 | 17.93 | +0.96% | 6.85 | 9.29% |
| 2026-01-22 | 17.37 | 18.28 | 17.37 | 17.76 | -7.98% | 9.72 | 13.24% |
| 2026-01-21 | 19.96 | 19.97 | 17.79 | 19.30 | +6.34% | 15.11 | 19.16% |
| 2026-01-20 | 16.72 | 18.15 | 16.58 | 18.15 | +10.00% | 5.66 | 7.75% |
| 2026-01-19 | 15.03 | 16.50 | 14.95 | 16.50 | +10.00% | 4.00 | 6.07% |