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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.05 | 15.17 | 14.83 | 15.00 | -0.20% | 1.38 | 2.23% |
| 2026-01-15 | 14.89 | 15.48 | 14.83 | 15.03 | +0.94% | 2.42 | 3.85% |
| 2026-01-14 | 15.15 | 15.20 | 14.77 | 14.89 | -1.72% | 2.16 | 3.49% |
| 2026-01-13 | 15.09 | 15.27 | 14.87 | 15.15 | -0.07% | 2.76 | 4.42% |
| 2026-01-12 | 15.20 | 15.28 | 14.92 | 15.16 | -0.26% | 2.64 | 4.22% |
| 2026-01-09 | 15.65 | 15.89 | 15.11 | 15.20 | -3.12% | 3.03 | 4.78% |
| 2026-01-08 | 15.70 | 15.93 | 15.05 | 15.69 | -0.44% | 3.61 | 5.63% |
| 2026-01-07 | 16.60 | 16.60 | 15.65 | 15.76 | -5.29% | 5.65 | 8.52% |
| 2026-01-06 | 15.15 | 16.64 | 15.00 | 16.64 | +9.98% | 4.55 | 6.82% |
| 2026-01-05 | 15.25 | 16.16 | 15.08 | 15.13 | -0.85% | 5.31 | 8.23% |
| 2025-12-31 | 14.35 | 15.50 | 14.18 | 15.26 | +5.53% | 5.03 | 8.13% |
| 2025-12-30 | 13.62 | 14.69 | 13.37 | 14.46 | +5.32% | 4.45 | 7.62% |
| 2025-12-29 | 13.29 | 13.74 | 13.22 | 13.73 | +3.08% | 2.13 | 3.79% |
| 2025-12-26 | 13.56 | 13.65 | 13.29 | 13.32 | -2.27% | 1.33 | 2.40% |
| 2025-12-25 | 13.48 | 13.68 | 13.34 | 13.63 | +1.04% | 1.38 | 2.47% |
| 2025-12-24 | 13.14 | 13.65 | 13.10 | 13.49 | +2.04% | 2.22 | 4.00% |
| 2025-12-23 | 13.06 | 13.25 | 12.86 | 13.22 | +1.77% | 2.01 | 3.71% |
| 2025-12-22 | 13.10 | 13.17 | 12.95 | 12.99 | 0.00% | 0.97 | 1.79% |
| 2025-12-19 | 12.96 | 13.09 | 12.91 | 12.99 | +0.39% | 0.78 | 1.44% |
| 2025-12-18 | 12.87 | 13.31 | 12.75 | 12.94 | +0.39% | 1.64 | 3.01% |