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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.08 | 5.21 | 4.92 | 5.03 | -0.98% | 3.81 | 6.85% |
| 2026-04-20 | 4.61 | 5.08 | 4.58 | 5.08 | +9.96% | 2.94 | 5.39% |
| 2026-04-17 | 4.51 | 4.77 | 4.39 | 4.62 | +2.44% | 2.38 | 4.73% |
| 2026-04-16 | 4.53 | 4.55 | 4.43 | 4.51 | -0.44% | 1.30 | 2.61% |
| 2026-04-15 | 4.77 | 4.80 | 4.52 | 4.53 | -5.62% | 2.01 | 3.92% |
| 2026-04-14 | 4.72 | 4.94 | 4.67 | 4.80 | +1.05% | 2.19 | 4.11% |
| 2026-04-13 | 4.70 | 4.79 | 4.55 | 4.75 | +1.71% | 1.91 | 3.68% |
| 2026-04-10 | 4.70 | 4.80 | 4.60 | 4.67 | -1.06% | 1.92 | 3.69% |
| 2026-04-09 | 4.68 | 4.75 | 4.60 | 4.72 | +1.07% | 1.70 | 3.27% |
| 2026-04-08 | 4.60 | 4.79 | 4.56 | 4.67 | -0.85% | 2.37 | 4.59% |
| 2026-04-07 | 4.54 | 4.82 | 4.47 | 4.71 | +4.20% | 2.27 | 4.36% |
| 2026-04-03 | 4.71 | 4.72 | 4.40 | 4.52 | -3.21% | 2.16 | 4.30% |
| 2026-04-02 | 4.79 | 4.84 | 4.63 | 4.67 | -1.68% | 1.70 | 3.26% |
| 2026-04-01 | 4.82 | 4.88 | 4.59 | 4.75 | +1.50% | 2.81 | 5.34% |
| 2026-03-31 | 4.89 | 5.08 | 4.68 | 4.68 | -4.29% | 3.14 | 5.87% |
| 2026-03-30 | 5.03 | 5.13 | 4.73 | 4.89 | -4.31% | 5.05 | 9.35% |
| 2026-03-27 | 5.40 | 5.50 | 4.88 | 5.11 | -1.92% | 8.62 | 14.88% |
| 2026-03-26 | 4.90 | 5.21 | 4.90 | 5.21 | +9.92% | 3.08 | 5.35% |
| 2026-03-25 | 4.31 | 4.74 | 4.26 | 4.74 | +9.98% | 2.20 | 4.34% |
| 2026-03-24 | 4.25 | 4.32 | 4.08 | 4.31 | +3.36% | 1.79 | 3.83% |