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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.35 | 4.42 | 4.30 | 4.36 | -0.46% | 1.32 | 2.73% |
| 2025-08-18 | 4.21 | 4.45 | 4.18 | 4.38 | +4.04% | 2.47 | 5.14% |
| 2025-08-15 | 4.17 | 4.25 | 4.17 | 4.21 | +0.72% | 0.98 | 2.10% |
| 2025-08-14 | 4.25 | 4.37 | 4.15 | 4.18 | -1.65% | 1.49 | 3.17% |
| 2025-08-13 | 4.22 | 4.25 | 4.16 | 4.25 | +0.71% | 1.04 | 2.23% |
| 2025-08-12 | 4.23 | 4.27 | 4.16 | 4.22 | -0.24% | 1.01 | 2.16% |
| 2025-08-11 | 4.13 | 4.32 | 4.02 | 4.23 | +0.71% | 2.15 | 4.64% |
| 2025-08-08 | 4.00 | 4.32 | 3.99 | 4.20 | +4.74% | 2.89 | 6.18% |
| 2025-08-07 | 4.06 | 4.13 | 4.00 | 4.01 | -0.74% | 0.69 | 1.53% |
| 2025-08-06 | 4.05 | 4.12 | 4.00 | 4.04 | 0.00% | 0.76 | 1.69% |
| 2025-08-05 | 4.00 | 4.05 | 3.98 | 4.04 | +1.25% | 0.71 | 1.59% |
| 2025-08-04 | 3.96 | 4.00 | 3.91 | 3.99 | +0.76% | 0.55 | 1.26% |
| 2025-08-01 | 4.03 | 4.04 | 3.95 | 3.96 | -1.49% | 0.69 | 1.55% |
| 2025-07-31 | 3.99 | 4.14 | 3.92 | 4.02 | +0.50% | 1.47 | 3.29% |
| 2025-07-30 | 4.08 | 4.17 | 3.98 | 4.00 | -1.96% | 0.99 | 2.21% |
| 2025-07-29 | 4.07 | 4.09 | 3.99 | 4.08 | +0.25% | 1.02 | 2.28% |
| 2025-07-28 | 4.14 | 4.15 | 4.06 | 4.07 | -1.69% | 0.91 | 2.00% |
| 2025-07-25 | 4.23 | 4.24 | 4.13 | 4.14 | -2.13% | 0.95 | 2.06% |
| 2025-07-24 | 4.22 | 4.28 | 4.19 | 4.23 | -0.24% | 1.10 | 2.34% |
| 2025-07-23 | 4.30 | 4.32 | 4.22 | 4.24 | -0.93% | 1.18 | 2.50% |