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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.35 | 4.40 | 4.28 | 4.29 | -1.38% | 0.95 | 1.98% |
| 2026-02-12 | 4.44 | 4.47 | 4.30 | 4.35 | -2.03% | 1.15 | 2.37% |
| 2026-02-11 | 4.40 | 4.56 | 4.40 | 4.44 | +0.68% | 1.56 | 3.13% |
| 2026-02-10 | 4.38 | 4.48 | 4.27 | 4.41 | +0.68% | 1.76 | 3.61% |
| 2026-02-09 | 4.55 | 4.57 | 4.35 | 4.38 | -3.10% | 2.15 | 4.36% |
| 2026-02-06 | 4.43 | 4.59 | 4.43 | 4.52 | +1.12% | 1.52 | 3.03% |
| 2026-02-05 | 4.51 | 4.67 | 4.46 | 4.47 | -0.89% | 1.77 | 3.51% |
| 2026-02-04 | 4.49 | 4.60 | 4.45 | 4.51 | +1.58% | 1.59 | 3.16% |
| 2026-02-03 | 4.45 | 4.56 | 4.42 | 4.44 | +1.14% | 1.60 | 3.22% |
| 2026-02-02 | 4.45 | 4.61 | 4.39 | 4.39 | -4.98% | 2.15 | 4.32% |
| 2026-01-30 | 4.76 | 4.76 | 4.49 | 4.62 | -3.75% | 2.66 | 5.21% |
| 2026-01-29 | 4.65 | 4.96 | 4.64 | 4.80 | +2.56% | 3.62 | 6.75% |
| 2026-01-28 | 4.59 | 4.85 | 4.56 | 4.68 | +1.96% | 2.89 | 5.52% |
| 2026-01-27 | 4.52 | 4.69 | 4.47 | 4.59 | +0.66% | 2.16 | 4.24% |
| 2026-01-26 | 4.54 | 4.65 | 4.47 | 4.56 | -0.87% | 2.65 | 5.24% |
| 2026-01-23 | 4.56 | 4.60 | 4.42 | 4.60 | +0.88% | 2.85 | 5.70% |
| 2026-01-22 | 4.53 | 4.73 | 4.48 | 4.56 | -2.36% | 3.12 | 6.16% |
| 2026-01-21 | 4.74 | 4.79 | 4.36 | 4.67 | -3.51% | 5.43 | 10.79% |
| 2026-01-20 | 4.38 | 4.95 | 4.30 | 4.84 | +7.56% | 7.60 | 14.64% |
| 2026-01-19 | 4.10 | 4.50 | 4.02 | 4.50 | +10.02% | 4.13 | 8.62% |