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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.49 | 12.68 | 12.25 | 12.40 | -1.27% | 1.36 | 2.65% |
| 2025-09-15 | 12.80 | 12.95 | 12.55 | 12.56 | -1.88% | 1.07 | 2.05% |
| 2025-09-12 | 12.68 | 13.02 | 12.56 | 12.80 | +1.19% | 1.87 | 3.52% |
| 2025-09-11 | 12.81 | 12.82 | 12.50 | 12.65 | -0.94% | 1.67 | 3.19% |
| 2025-09-10 | 12.92 | 12.96 | 12.46 | 12.77 | -0.55% | 1.50 | 2.85% |
| 2025-09-09 | 13.10 | 13.25 | 12.76 | 12.84 | -2.06% | 1.36 | 2.52% |
| 2025-09-08 | 12.86 | 13.12 | 12.80 | 13.11 | +1.63% | 1.55 | 2.87% |
| 2025-09-05 | 12.70 | 12.91 | 12.68 | 12.90 | +1.98% | 1.24 | 2.33% |
| 2025-09-04 | 12.84 | 13.06 | 12.48 | 12.65 | -1.63% | 1.33 | 2.52% |
| 2025-09-03 | 13.20 | 13.39 | 12.85 | 12.86 | -2.58% | 1.18 | 2.19% |
| 2025-09-02 | 13.68 | 13.75 | 13.11 | 13.20 | -2.51% | 1.75 | 3.17% |
| 2025-09-01 | 13.79 | 13.85 | 13.43 | 13.54 | -1.24% | 2.22 | 3.96% |
| 2025-08-29 | 13.50 | 13.93 | 13.40 | 13.71 | +2.47% | 3.58 | 6.29% |
| 2025-08-28 | 12.92 | 13.38 | 12.92 | 13.38 | +3.32% | 2.50 | 4.57% |
| 2025-08-27 | 13.50 | 13.57 | 12.93 | 12.95 | -4.43% | 2.80 | 5.13% |
| 2025-08-26 | 13.42 | 13.97 | 13.25 | 13.55 | +0.74% | 2.65 | 4.71% |
| 2025-08-25 | 13.65 | 13.87 | 13.41 | 13.45 | -2.11% | 3.10 | 5.51% |
| 2025-08-22 | 13.49 | 13.98 | 13.32 | 13.74 | +1.70% | 3.52 | 6.23% |
| 2025-08-21 | 13.30 | 13.81 | 13.28 | 13.51 | +1.58% | 3.69 | 6.55% |
| 2025-08-20 | 13.40 | 13.57 | 13.16 | 13.30 | -1.84% | 2.35 | 4.27% |