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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.94 | 13.21 | 12.77 | 12.90 | -0.54% | 1.12 | 2.09% |
| 2025-11-18 | 13.40 | 13.44 | 12.90 | 12.97 | -3.64% | 1.61 | 2.98% |
| 2025-11-17 | 13.59 | 13.62 | 13.30 | 13.46 | 0.00% | 2.02 | 3.63% |
| 2025-11-14 | 13.63 | 14.11 | 13.45 | 13.46 | -0.30% | 2.99 | 5.27% |
| 2025-11-13 | 13.07 | 13.58 | 13.04 | 13.50 | +3.37% | 2.21 | 3.99% |
| 2025-11-12 | 13.33 | 13.34 | 13.01 | 13.06 | -1.73% | 1.29 | 2.37% |
| 2025-11-11 | 13.17 | 13.36 | 13.15 | 13.29 | +0.45% | 1.46 | 2.65% |
| 2025-11-10 | 13.16 | 13.41 | 13.10 | 13.23 | +0.61% | 2.74 | 5.00% |
| 2025-11-07 | 12.69 | 13.29 | 12.66 | 13.15 | +4.03% | 3.19 | 5.88% |
| 2025-11-06 | 12.48 | 12.68 | 12.40 | 12.64 | +1.69% | 1.24 | 2.38% |
| 2025-11-05 | 12.22 | 12.53 | 12.18 | 12.43 | +1.64% | 0.98 | 1.91% |
| 2025-11-04 | 12.54 | 12.67 | 12.22 | 12.23 | -2.47% | 0.97 | 1.89% |
| 2025-11-03 | 12.37 | 12.59 | 12.24 | 12.54 | +1.95% | 1.23 | 2.40% |
| 2025-10-31 | 12.41 | 12.49 | 12.23 | 12.30 | -1.05% | 1.40 | 2.74% |
| 2025-10-30 | 12.36 | 12.59 | 12.25 | 12.43 | +0.32% | 1.06 | 2.06% |
| 2025-10-29 | 12.25 | 12.40 | 12.12 | 12.39 | +1.23% | 0.84 | 1.64% |
| 2025-10-28 | 12.10 | 12.42 | 12.06 | 12.24 | +0.82% | 0.91 | 1.79% |
| 2025-10-27 | 12.00 | 12.23 | 12.00 | 12.14 | +0.25% | 0.72 | 1.42% |
| 2025-10-24 | 12.40 | 12.49 | 12.10 | 12.11 | -2.34% | 1.02 | 2.01% |
| 2025-10-23 | 12.19 | 12.40 | 12.12 | 12.40 | +1.47% | 0.74 | 1.45% |