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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.15 | 12.25 | 12.12 | 12.22 | +0.49% | 0.44 | 0.88% |
| 2025-10-21 | 12.05 | 12.17 | 12.00 | 12.16 | +1.00% | 0.50 | 0.99% |
| 2025-10-20 | 11.98 | 12.08 | 11.91 | 12.04 | +0.92% | 0.58 | 1.16% |
| 2025-10-17 | 12.08 | 12.25 | 11.91 | 11.93 | -0.83% | 0.74 | 1.49% |
| 2025-10-16 | 12.22 | 12.25 | 11.99 | 12.03 | -1.88% | 0.81 | 1.61% |
| 2025-10-15 | 12.29 | 12.40 | 12.14 | 12.26 | -0.16% | 0.72 | 1.41% |
| 2025-10-14 | 12.34 | 12.51 | 12.20 | 12.28 | -0.49% | 0.85 | 1.66% |
| 2025-10-13 | 12.10 | 12.37 | 12.05 | 12.34 | -1.36% | 0.86 | 1.71% |
| 2025-10-10 | 12.40 | 12.60 | 12.30 | 12.51 | +0.89% | 1.16 | 2.24% |
| 2025-10-09 | 12.36 | 12.50 | 12.20 | 12.40 | +0.81% | 0.91 | 1.79% |
| 2025-09-30 | 12.30 | 12.38 | 12.23 | 12.30 | -0.08% | 0.69 | 1.34% |
| 2025-09-29 | 12.05 | 12.34 | 12.00 | 12.31 | +1.82% | 0.94 | 1.87% |
| 2025-09-26 | 12.15 | 12.35 | 12.09 | 12.09 | -1.23% | 0.91 | 1.80% |
| 2025-09-25 | 12.08 | 12.58 | 12.03 | 12.24 | +1.24% | 1.52 | 2.98% |
| 2025-09-24 | 11.97 | 12.16 | 11.86 | 12.09 | -1.06% | 1.00 | 2.02% |
| 2025-09-23 | 12.09 | 12.23 | 11.74 | 12.22 | +1.33% | 1.38 | 2.78% |
| 2025-09-22 | 12.10 | 12.10 | 11.86 | 12.06 | -0.33% | 0.85 | 1.72% |
| 2025-09-19 | 12.03 | 12.16 | 11.93 | 12.10 | +0.67% | 0.73 | 1.47% |
| 2025-09-18 | 12.32 | 12.35 | 11.94 | 12.02 | -2.36% | 1.38 | 2.75% |
| 2025-09-17 | 12.37 | 12.43 | 12.29 | 12.31 | -0.73% | 0.97 | 1.90% |