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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.99 | 4.52 | 3.91 | 4.17 | -0.24% | 3.17 | 6.74% |
| 2026-03-20 | 4.43 | 4.45 | 4.14 | 4.18 | -5.64% | 1.94 | 4.07% |
| 2026-03-19 | 4.73 | 4.73 | 4.41 | 4.43 | -5.14% | 1.79 | 3.57% |
| 2026-03-18 | 4.77 | 4.80 | 4.51 | 4.67 | -2.91% | 2.65 | 5.16% |
| 2026-03-17 | 5.01 | 5.18 | 4.76 | 4.81 | -3.99% | 3.65 | 6.71% |
| 2026-03-16 | 5.26 | 5.46 | 4.96 | 5.01 | -4.75% | 4.16 | 7.25% |
| 2026-03-13 | 5.10 | 5.55 | 5.03 | 5.26 | +2.53% | 5.08 | 8.58% |
| 2026-03-12 | 5.26 | 5.35 | 5.11 | 5.13 | -2.47% | 3.37 | 5.88% |
| 2026-03-11 | 5.09 | 5.27 | 5.03 | 5.26 | +2.53% | 4.62 | 8.07% |
| 2026-03-10 | 4.86 | 5.23 | 4.86 | 5.13 | +0.20% | 5.52 | 9.75% |
| 2026-03-09 | 5.17 | 5.43 | 4.81 | 5.12 | +0.59% | 7.09 | 12.28% |
| 2026-03-06 | 4.70 | 5.29 | 4.66 | 5.09 | +5.82% | 8.41 | 15.27% |
| 2026-03-05 | 4.37 | 4.81 | 4.35 | 4.81 | +10.07% | 6.30 | 12.04% |
| 2026-03-04 | 4.61 | 4.62 | 4.33 | 4.37 | -9.15% | 4.28 | 8.80% |
| 2026-03-03 | 4.51 | 4.96 | 4.37 | 4.81 | +6.65% | 5.78 | 11.17% |
| 2026-03-02 | 4.60 | 4.63 | 4.37 | 4.51 | +0.89% | 2.59 | 5.21% |
| 2026-02-27 | 4.37 | 4.58 | 4.28 | 4.47 | +3.23% | 2.22 | 4.53% |
| 2026-02-26 | 4.56 | 4.62 | 4.31 | 4.33 | -5.04% | 2.26 | 4.64% |
| 2026-02-25 | 4.43 | 4.61 | 4.40 | 4.56 | +2.93% | 1.70 | 3.37% |
| 2026-02-24 | 4.33 | 4.46 | 4.31 | 4.43 | +3.26% | 1.23 | 2.51% |