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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.09 | 4.12 | 3.98 | 4.02 | -1.71% | 0.71 | 1.59% |
| 2025-11-18 | 4.16 | 4.18 | 4.07 | 4.09 | -1.68% | 0.76 | 1.66% |
| 2025-11-17 | 4.09 | 4.16 | 4.08 | 4.16 | +1.46% | 0.70 | 1.52% |
| 2025-11-14 | 4.14 | 4.16 | 4.10 | 4.10 | -1.44% | 0.62 | 1.35% |
| 2025-11-13 | 4.07 | 4.17 | 4.04 | 4.16 | +2.21% | 0.99 | 2.17% |
| 2025-11-12 | 4.10 | 4.13 | 4.05 | 4.07 | -0.97% | 0.56 | 1.24% |
| 2025-11-11 | 4.08 | 4.15 | 4.05 | 4.11 | +0.74% | 0.69 | 1.51% |
| 2025-11-10 | 4.10 | 4.14 | 4.06 | 4.08 | -0.73% | 0.62 | 1.37% |
| 2025-11-07 | 4.15 | 4.18 | 4.08 | 4.11 | -0.96% | 1.06 | 2.31% |
| 2025-11-06 | 4.06 | 4.17 | 4.03 | 4.15 | +2.22% | 1.22 | 2.67% |
| 2025-11-05 | 4.07 | 4.10 | 4.03 | 4.06 | -0.49% | 0.66 | 1.46% |
| 2025-11-04 | 4.05 | 4.12 | 4.03 | 4.08 | -0.24% | 0.93 | 2.06% |
| 2025-11-03 | 3.85 | 4.13 | 3.85 | 4.09 | +6.79% | 1.80 | 4.02% |
| 2025-10-31 | 3.78 | 3.85 | 3.77 | 3.83 | +1.86% | 0.57 | 1.34% |
| 2025-10-30 | 3.94 | 3.94 | 3.75 | 3.76 | -4.33% | 1.05 | 2.49% |
| 2025-10-29 | 3.99 | 3.99 | 3.90 | 3.93 | -1.50% | 0.60 | 1.37% |
| 2025-10-28 | 3.98 | 4.05 | 3.96 | 3.99 | +0.50% | 0.49 | 1.12% |
| 2025-10-27 | 4.06 | 4.07 | 3.96 | 3.97 | -2.22% | 0.98 | 2.20% |
| 2025-10-24 | 4.12 | 4.12 | 4.05 | 4.06 | -0.98% | 0.57 | 1.26% |
| 2025-10-23 | 4.05 | 4.10 | 4.04 | 4.10 | +0.99% | 0.54 | 1.20% |