渤海化学 sh.600800
4.22
+2.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.18 | 4.24 | 4.10 | 4.22 | +2.93% | 1.03 | 2.23% |
| 2026-05-21 | 4.32 | 4.42 | 4.06 | 4.10 | -4.65% | 2.00 | 4.23% |
| 2026-05-20 | 4.48 | 4.50 | 4.28 | 4.30 | -4.23% | 1.69 | 3.50% |
| 2026-05-19 | 4.37 | 4.68 | 4.27 | 4.49 | +2.75% | 2.50 | 4.98% |
| 2026-05-18 | 4.57 | 4.60 | 4.28 | 4.37 | -5.62% | 2.60 | 5.29% |
| 2026-05-15 | 4.63 | 4.72 | 4.56 | 4.63 | +0.65% | 2.22 | 4.30% |
| 2026-05-14 | 4.83 | 4.96 | 4.57 | 4.60 | -4.96% | 2.74 | 5.20% |
| 2026-05-13 | 4.82 | 4.98 | 4.76 | 4.84 | +0.41% | 2.77 | 5.13% |
| 2026-05-12 | 4.81 | 4.90 | 4.76 | 4.82 | 0.00% | 2.33 | 4.34% |
| 2026-05-11 | 4.90 | 4.91 | 4.70 | 4.82 | -1.03% | 2.30 | 4.34% |
| 2026-05-08 | 4.89 | 4.91 | 4.75 | 4.87 | +0.62% | 2.24 | 4.17% |
| 2026-05-07 | 4.95 | 5.09 | 4.82 | 4.84 | -1.43% | 4.25 | 7.75% |
| 2026-05-06 | 4.58 | 5.05 | 4.56 | 4.91 | +6.97% | 5.43 | 9.93% |
| 2026-04-30 | 4.56 | 4.66 | 4.49 | 4.59 | +1.32% | 1.45 | 2.87% |
| 2026-04-29 | 4.60 | 4.75 | 4.53 | 4.53 | -2.58% | 1.99 | 3.86% |
| 2026-04-28 | 4.55 | 4.88 | 4.55 | 4.65 | +1.31% | 2.20 | 4.25% |
| 2026-04-27 | 4.55 | 4.62 | 4.46 | 4.59 | +0.22% | 1.56 | 3.10% |
| 2026-04-24 | 4.83 | 4.85 | 4.54 | 4.58 | -5.76% | 1.93 | 3.75% |
| 2026-04-23 | 4.96 | 5.00 | 4.81 | 4.86 | -1.22% | 1.48 | 2.74% |
| 2026-04-22 | 5.07 | 5.08 | 4.85 | 4.92 | -2.19% | 1.86 | 3.41% |