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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.25 | 4.39 | 4.25 | 4.28 | +0.71% | 1.39 | 2.92% |
| 2025-07-21 | 4.27 | 4.29 | 4.19 | 4.25 | -0.47% | 1.20 | 2.54% |
| 2025-07-18 | 4.28 | 4.42 | 4.22 | 4.27 | +0.23% | 1.20 | 2.52% |
| 2025-07-17 | 4.26 | 4.31 | 4.22 | 4.26 | 0.00% | 1.08 | 2.28% |
| 2025-07-16 | 4.22 | 4.30 | 4.18 | 4.26 | +0.95% | 0.84 | 1.77% |
| 2025-07-15 | 4.24 | 4.33 | 4.10 | 4.22 | -0.94% | 1.59 | 3.41% |
| 2025-07-14 | 4.24 | 4.29 | 4.13 | 4.26 | -2.07% | 1.55 | 3.30% |
| 2025-07-11 | 4.31 | 4.40 | 4.27 | 4.35 | +0.46% | 1.61 | 3.34% |
| 2025-07-10 | 4.20 | 4.53 | 4.16 | 4.33 | +3.10% | 2.69 | 5.59% |
| 2025-07-09 | 4.17 | 4.30 | 4.14 | 4.20 | +0.48% | 1.53 | 3.26% |
| 2025-07-08 | 4.02 | 4.18 | 3.99 | 4.18 | +3.47% | 1.51 | 3.33% |
| 2025-07-07 | 4.00 | 4.05 | 3.98 | 4.04 | -0.98% | 0.99 | 2.21% |
| 2025-07-04 | 4.19 | 4.20 | 4.06 | 4.08 | -1.69% | 1.08 | 2.37% |
| 2025-07-03 | 4.09 | 4.33 | 4.09 | 4.15 | +0.48% | 1.78 | 3.81% |
| 2025-07-02 | 4.16 | 4.17 | 4.09 | 4.13 | -1.20% | 0.87 | 1.91% |
| 2025-07-01 | 4.19 | 4.22 | 4.13 | 4.18 | -0.71% | 1.06 | 2.29% |
| 2025-06-30 | 4.14 | 4.23 | 4.11 | 4.21 | +1.20% | 1.45 | 3.12% |
| 2025-06-27 | 4.19 | 4.21 | 4.11 | 4.16 | +0.97% | 1.24 | 2.69% |
| 2025-06-26 | 4.16 | 4.30 | 4.12 | 4.12 | -0.72% | 1.76 | 3.79% |
| 2025-06-25 | 4.16 | 4.20 | 4.06 | 4.15 | -0.48% | 1.93 | 4.21% |