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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.33 | 12.91 | 12.33 | 12.89 | +4.54% | 1.33 | 2.54% |
| 2025-12-16 | 12.48 | 12.70 | 12.25 | 12.33 | -1.83% | 0.70 | 1.36% |
| 2025-12-15 | 12.51 | 12.80 | 12.46 | 12.56 | 0.00% | 0.60 | 1.16% |
| 2025-12-12 | 12.69 | 12.87 | 12.56 | 12.56 | -1.18% | 0.77 | 1.46% |
| 2025-12-11 | 12.76 | 13.07 | 12.70 | 12.71 | -1.09% | 0.96 | 1.81% |
| 2025-12-10 | 13.35 | 13.35 | 12.77 | 12.85 | -1.91% | 1.59 | 2.96% |
| 2025-12-09 | 12.81 | 13.27 | 12.76 | 13.10 | +1.55% | 1.81 | 3.35% |
| 2025-12-08 | 12.74 | 13.04 | 12.65 | 12.90 | +2.38% | 1.38 | 2.60% |
| 2025-12-05 | 12.26 | 12.60 | 12.24 | 12.60 | +2.52% | 0.89 | 1.73% |
| 2025-12-04 | 12.63 | 12.64 | 12.18 | 12.29 | -1.60% | 0.72 | 1.42% |
| 2025-12-03 | 12.38 | 12.69 | 12.38 | 12.49 | +0.56% | 1.06 | 2.04% |
| 2025-12-02 | 12.40 | 12.54 | 12.22 | 12.42 | -1.35% | 1.06 | 2.07% |
| 2025-12-01 | 12.51 | 12.60 | 12.34 | 12.59 | +2.36% | 1.13 | 2.18% |
| 2025-11-28 | 12.20 | 12.51 | 12.10 | 12.30 | +0.65% | 0.96 | 1.88% |
| 2025-11-27 | 11.90 | 12.30 | 11.90 | 12.22 | +2.69% | 1.04 | 2.06% |
| 2025-11-26 | 12.14 | 12.20 | 11.88 | 11.90 | -1.90% | 0.76 | 1.53% |
| 2025-11-25 | 12.09 | 12.20 | 12.00 | 12.13 | +0.41% | 0.73 | 1.46% |
| 2025-11-24 | 12.00 | 12.18 | 11.91 | 12.08 | +1.85% | 0.91 | 1.83% |
| 2025-11-21 | 12.71 | 12.74 | 11.85 | 11.86 | -7.13% | 1.76 | 3.49% |
| 2025-11-20 | 12.95 | 13.15 | 12.72 | 12.77 | -1.01% | 1.19 | 2.23% |