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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.95 | 4.14 | 3.83 | 4.09 | +4.07% | 3.23 | 7.29% |
| 2026-01-15 | 3.95 | 4.07 | 3.80 | 3.93 | -1.50% | 2.99 | 6.83% |
| 2026-01-14 | 3.80 | 4.26 | 3.76 | 3.99 | +2.05% | 6.48 | 14.66% |
| 2026-01-13 | 3.56 | 3.91 | 3.52 | 3.91 | +10.14% | 4.68 | 10.92% |
| 2026-01-12 | 3.53 | 3.58 | 3.53 | 3.55 | +0.28% | 1.41 | 3.57% |
| 2026-01-09 | 3.54 | 3.58 | 3.52 | 3.54 | +0.28% | 1.43 | 3.63% |
| 2026-01-08 | 3.53 | 3.54 | 3.50 | 3.53 | 0.00% | 0.95 | 2.44% |
| 2026-01-07 | 3.50 | 3.59 | 3.47 | 3.53 | +0.86% | 2.20 | 5.59% |
| 2026-01-06 | 3.41 | 3.50 | 3.40 | 3.50 | +2.34% | 1.48 | 3.86% |
| 2026-01-05 | 3.46 | 3.46 | 3.40 | 3.42 | -1.16% | 1.19 | 3.13% |
| 2025-12-31 | 3.42 | 3.46 | 3.35 | 3.46 | +1.17% | 1.54 | 4.09% |
| 2025-12-30 | 3.49 | 3.49 | 3.41 | 3.42 | -1.72% | 1.50 | 3.93% |
| 2025-12-29 | 3.62 | 3.62 | 3.46 | 3.48 | -3.87% | 2.61 | 6.70% |
| 2025-12-26 | 3.68 | 3.69 | 3.62 | 3.62 | -1.36% | 2.39 | 5.91% |
| 2025-12-25 | 3.66 | 3.71 | 3.63 | 3.67 | -1.61% | 3.83 | 9.44% |
| 2025-12-24 | 3.82 | 3.89 | 3.69 | 3.73 | -9.02% | 7.23 | 17.40% |
| 2025-12-23 | 4.10 | 4.10 | 4.10 | 4.10 | -9.89% | 0.40 | 0.88% |
| 2025-12-22 | 4.55 | 4.55 | 4.55 | 4.55 | -9.90% | 0.31 | 0.61% |
| 2025-12-19 | 5.05 | 5.05 | 5.05 | 5.05 | nan% | nan | nan% |
| 2025-12-18 | 5.05 | 5.05 | 5.05 | 5.05 | nan% | nan | nan% |