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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.05 | 5.05 | 5.05 | 5.05 | nan% | nan | nan% |
| 2025-12-16 | 5.05 | 5.05 | 5.05 | 5.05 | nan% | nan | nan% |
| 2025-12-15 | 5.05 | 5.05 | 5.05 | 5.05 | nan% | nan | nan% |
| 2025-12-12 | 5.05 | 5.05 | 5.05 | 5.05 | nan% | nan | nan% |
| 2025-12-11 | 5.05 | 5.05 | 5.05 | 5.05 | nan% | nan | nan% |
| 2025-12-10 | 5.05 | 5.05 | 5.05 | 5.05 | nan% | nan | nan% |
| 2025-12-09 | 5.05 | 5.05 | 5.05 | 5.05 | nan% | nan | nan% |
| 2025-12-08 | 5.05 | 5.05 | 5.05 | 5.05 | nan% | nan | nan% |
| 2025-12-05 | 4.59 | 5.05 | 4.59 | 5.05 | +10.02% | 5.01 | 9.02% |
| 2025-12-04 | 4.29 | 4.67 | 4.29 | 4.59 | +6.50% | 3.12 | 6.22% |
| 2025-12-03 | 4.34 | 4.35 | 4.24 | 4.31 | +0.23% | 0.95 | 2.00% |
| 2025-12-02 | 4.18 | 4.46 | 4.17 | 4.30 | +2.63% | 1.91 | 3.98% |
| 2025-12-01 | 4.10 | 4.26 | 4.09 | 4.19 | +1.95% | 1.37 | 2.96% |
| 2025-11-28 | 4.06 | 4.12 | 4.02 | 4.11 | +1.48% | 0.80 | 1.76% |
| 2025-11-27 | 4.11 | 4.13 | 3.98 | 4.05 | -0.25% | 1.09 | 2.43% |
| 2025-11-26 | 3.91 | 4.26 | 3.90 | 4.06 | +3.57% | 2.40 | 5.24% |
| 2025-11-25 | 3.79 | 3.93 | 3.79 | 3.92 | +3.43% | 0.61 | 1.41% |
| 2025-11-24 | 3.80 | 3.82 | 3.74 | 3.79 | +0.53% | 0.53 | 1.26% |
| 2025-11-21 | 3.94 | 3.97 | 3.73 | 3.77 | -4.80% | 1.01 | 2.40% |
| 2025-11-20 | 4.02 | 4.07 | 3.94 | 3.96 | -1.49% | 0.59 | 1.33% |