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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.02 | 4.08 | 4.01 | 4.06 | +0.74% | 0.61 | 1.35% |
| 2025-10-21 | 4.00 | 4.07 | 3.95 | 4.03 | +0.75% | 0.56 | 1.26% |
| 2025-10-20 | 3.94 | 4.01 | 3.89 | 4.00 | +2.83% | 0.77 | 1.75% |
| 2025-10-17 | 4.00 | 4.01 | 3.89 | 3.89 | -2.51% | 0.50 | 1.14% |
| 2025-10-16 | 4.08 | 4.10 | 3.98 | 3.99 | -2.21% | 0.55 | 1.23% |
| 2025-10-15 | 4.02 | 4.09 | 3.99 | 4.08 | +1.49% | 0.71 | 1.57% |
| 2025-10-14 | 4.08 | 4.11 | 3.99 | 4.02 | -1.23% | 0.69 | 1.55% |
| 2025-10-13 | 3.95 | 4.11 | 3.91 | 4.07 | -1.21% | 0.80 | 1.79% |
| 2025-10-10 | 4.12 | 4.14 | 4.05 | 4.12 | +0.49% | 0.89 | 1.95% |
| 2025-10-09 | 3.95 | 4.19 | 3.93 | 4.10 | +3.54% | 1.85 | 4.08% |
| 2025-09-30 | 3.80 | 4.07 | 3.77 | 3.96 | +4.49% | 1.65 | 3.75% |
| 2025-09-29 | 3.78 | 3.81 | 3.68 | 3.79 | +0.26% | 0.46 | 1.11% |
| 2025-09-26 | 3.81 | 3.85 | 3.76 | 3.78 | -0.79% | 0.46 | 1.10% |
| 2025-09-25 | 3.90 | 3.91 | 3.80 | 3.81 | -2.56% | 0.58 | 1.36% |
| 2025-09-24 | 3.83 | 3.94 | 3.82 | 3.91 | +1.56% | 0.61 | 1.42% |
| 2025-09-23 | 3.87 | 3.89 | 3.75 | 3.85 | -1.03% | 0.66 | 1.56% |
| 2025-09-22 | 3.87 | 3.89 | 3.82 | 3.89 | +1.04% | 0.49 | 1.15% |
| 2025-09-19 | 3.86 | 3.89 | 3.84 | 3.85 | -0.52% | 0.55 | 1.28% |
| 2025-09-18 | 3.93 | 3.94 | 3.85 | 3.87 | -1.78% | 1.10 | 2.56% |
| 2025-09-17 | 4.01 | 4.01 | 3.92 | 3.94 | -1.50% | 0.89 | 2.03% |