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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.70 | 4.02 | 3.66 | 3.84 | +5.21% | 4.42 | 10.41% |
| 2025-05-23 | 3.82 | 3.89 | 3.65 | 3.65 | -3.44% | 2.32 | 5.62% |
| 2025-05-22 | 4.03 | 4.07 | 3.77 | 3.78 | -5.50% | 3.82 | 8.90% |
| 2025-05-21 | 3.96 | 4.45 | 3.93 | 4.00 | -2.20% | 6.51 | 14.14% |
| 2025-05-20 | 3.79 | 4.18 | 3.77 | 4.09 | +7.63% | 6.58 | 14.80% |
| 2025-05-19 | 3.54 | 3.90 | 3.48 | 3.80 | +5.85% | 4.37 | 10.64% |
| 2025-05-16 | 3.40 | 3.70 | 3.33 | 3.59 | -0.28% | 3.74 | 9.57% |
| 2025-05-15 | 3.90 | 3.94 | 3.60 | 3.60 | -10.00% | 6.05 | 14.64% |
| 2025-05-14 | 3.65 | 4.00 | 3.58 | 4.00 | +9.89% | 7.35 | 16.84% |
| 2025-05-13 | 3.58 | 3.87 | 3.50 | 3.64 | +1.11% | 3.83 | 9.40% |
| 2025-05-12 | 3.69 | 3.70 | 3.54 | 3.60 | -1.10% | 2.24 | 5.64% |
| 2025-05-09 | 3.60 | 3.74 | 3.49 | 3.64 | +0.55% | 3.52 | 8.76% |
| 2025-05-08 | 3.55 | 3.63 | 3.44 | 3.62 | 0.00% | 3.47 | 8.81% |
| 2025-05-07 | 3.46 | 3.74 | 3.42 | 3.62 | +6.47% | 5.45 | 13.84% |
| 2025-05-06 | 3.10 | 3.40 | 3.10 | 3.40 | +10.03% | 0.89 | 2.38% |