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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.98 | 4.00 | 3.92 | 4.00 | +0.76% | 0.79 | 1.78% |
| 2025-09-15 | 3.97 | 4.02 | 3.89 | 3.97 | 0.00% | 1.01 | 2.31% |
| 2025-09-12 | 3.98 | 4.00 | 3.93 | 3.97 | 0.00% | 0.84 | 1.92% |
| 2025-09-11 | 3.98 | 3.98 | 3.89 | 3.97 | -0.25% | 0.73 | 1.68% |
| 2025-09-10 | 3.91 | 4.03 | 3.89 | 3.98 | +2.05% | 1.06 | 2.40% |
| 2025-09-09 | 3.97 | 4.00 | 3.89 | 3.90 | -1.76% | 0.94 | 2.15% |
| 2025-09-08 | 3.99 | 4.01 | 3.87 | 3.97 | -1.00% | 1.15 | 2.62% |
| 2025-09-05 | 4.00 | 4.03 | 3.94 | 4.01 | +0.75% | 0.83 | 1.89% |
| 2025-09-04 | 4.00 | 4.06 | 3.93 | 3.98 | -0.25% | 0.78 | 1.75% |
| 2025-09-03 | 4.18 | 4.18 | 3.98 | 3.99 | -4.55% | 0.99 | 2.21% |
| 2025-09-02 | 4.24 | 4.24 | 4.11 | 4.18 | -1.42% | 0.88 | 1.91% |
| 2025-09-01 | 4.19 | 4.29 | 4.14 | 4.24 | +1.92% | 0.95 | 2.01% |
| 2025-08-29 | 4.26 | 4.28 | 4.14 | 4.16 | -2.35% | 0.85 | 1.83% |
| 2025-08-28 | 4.22 | 4.30 | 4.09 | 4.26 | +0.24% | 1.29 | 2.77% |
| 2025-08-27 | 4.45 | 4.52 | 4.24 | 4.25 | -5.56% | 1.67 | 3.44% |
| 2025-08-26 | 4.53 | 4.55 | 4.46 | 4.50 | -1.10% | 1.18 | 2.35% |
| 2025-08-25 | 4.58 | 4.65 | 4.51 | 4.55 | -0.44% | 1.48 | 2.91% |
| 2025-08-22 | 4.70 | 4.74 | 4.56 | 4.57 | -3.18% | 1.54 | 3.01% |
| 2025-08-21 | 4.64 | 4.79 | 4.61 | 4.72 | +1.72% | 2.21 | 4.25% |
| 2025-08-20 | 4.36 | 4.65 | 4.34 | 4.64 | +6.42% | 2.68 | 5.33% |