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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.23 | 4.23 | 4.09 | 4.17 | +1.96% | 3.61 | 7.81% |
| 2025-06-23 | 3.70 | 4.09 | 3.70 | 4.09 | +9.95% | 1.03 | 2.33% |
| 2025-06-20 | 3.90 | 3.90 | 3.71 | 3.72 | -4.62% | 1.63 | 3.89% |
| 2025-06-19 | 4.18 | 4.19 | 3.86 | 3.90 | -6.02% | 1.96 | 4.39% |
| 2025-06-18 | 4.14 | 4.22 | 4.12 | 4.15 | +0.24% | 1.28 | 2.77% |
| 2025-06-17 | 4.22 | 4.26 | 4.10 | 4.14 | -2.82% | 1.65 | 3.57% |
| 2025-06-16 | 4.14 | 4.28 | 4.13 | 4.26 | +1.19% | 1.59 | 3.38% |
| 2025-06-13 | 4.32 | 4.38 | 4.19 | 4.21 | -3.00% | 2.09 | 4.43% |
| 2025-06-12 | 4.31 | 4.40 | 4.25 | 4.34 | -0.46% | 2.49 | 5.20% |
| 2025-06-11 | 4.36 | 4.49 | 4.28 | 4.36 | -1.58% | 3.36 | 6.98% |
| 2025-06-10 | 4.43 | 4.70 | 4.35 | 4.43 | -2.21% | 5.42 | 10.86% |
| 2025-06-09 | 4.40 | 4.66 | 4.29 | 4.53 | +3.90% | 7.57 | 15.29% |
| 2025-06-06 | 3.98 | 4.36 | 3.91 | 4.36 | +10.10% | 6.16 | 13.09% |
| 2025-06-05 | 3.90 | 4.02 | 3.87 | 3.96 | -1.00% | 2.27 | 5.18% |
| 2025-06-04 | 3.79 | 4.07 | 3.71 | 4.00 | +5.54% | 3.07 | 7.06% |
| 2025-06-03 | 3.72 | 3.85 | 3.70 | 3.79 | +0.26% | 1.45 | 3.44% |
| 2025-05-30 | 3.90 | 3.92 | 3.76 | 3.78 | -3.57% | 2.01 | 4.76% |
| 2025-05-29 | 4.00 | 4.08 | 3.89 | 3.92 | -3.45% | 3.60 | 8.15% |
| 2025-05-28 | 3.90 | 4.11 | 3.86 | 4.06 | +3.05% | 4.19 | 9.36% |
| 2025-05-27 | 3.80 | 3.98 | 3.66 | 3.94 | +2.60% | 3.80 | 9.01% |