滨化股份 sh.601678
6.12
+2.68%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.94 | 6.22 | 5.88 | 6.12 | +2.68% | 12.19 | 9.79% |
| 2026-05-21 | 6.20 | 6.46 | 5.92 | 5.96 | -7.02% | 16.99 | 13.50% |
| 2026-05-20 | 6.21 | 6.79 | 6.20 | 6.41 | +3.55% | 24.23 | 18.33% |
| 2026-05-19 | 6.39 | 6.39 | 6.00 | 6.19 | -3.13% | 22.11 | 17.51% |
| 2026-05-18 | 6.00 | 6.39 | 5.87 | 6.39 | +9.98% | 17.67 | 13.97% |
| 2026-05-15 | 5.81 | 5.81 | 5.81 | 5.81 | +10.04% | 5.72 | 4.82% |
| 2026-05-14 | 5.06 | 5.38 | 5.06 | 5.28 | +4.14% | 7.67 | 7.14% |
| 2026-05-13 | 4.98 | 5.13 | 4.96 | 5.07 | +2.22% | 2.63 | 2.54% |
| 2026-05-12 | 5.06 | 5.10 | 4.93 | 4.96 | -2.17% | 2.88 | 2.81% |
| 2026-05-11 | 5.08 | 5.13 | 5.05 | 5.07 | +0.20% | 2.58 | 2.49% |
| 2026-05-08 | 5.10 | 5.15 | 5.04 | 5.06 | -0.78% | 2.65 | 2.55% |
| 2026-05-07 | 5.35 | 5.35 | 5.08 | 5.10 | -4.49% | 4.90 | 4.65% |
| 2026-05-06 | 5.35 | 5.37 | 5.25 | 5.34 | -0.19% | 3.37 | 3.10% |
| 2026-04-30 | 5.40 | 5.49 | 5.34 | 5.35 | +0.94% | 5.13 | 4.64% |
| 2026-04-29 | 5.22 | 5.31 | 5.15 | 5.30 | +1.34% | 3.11 | 2.90% |
| 2026-04-28 | 5.12 | 5.24 | 5.09 | 5.23 | +2.15% | 3.69 | 3.49% |
| 2026-04-27 | 5.14 | 5.16 | 5.05 | 5.12 | -0.39% | 2.25 | 2.15% |
| 2026-04-24 | 5.11 | 5.19 | 5.04 | 5.14 | -0.39% | 3.20 | 3.06% |
| 2026-04-23 | 5.12 | 5.22 | 5.03 | 5.16 | +0.78% | 3.64 | 3.47% |
| 2026-04-22 | 5.06 | 5.16 | 5.03 | 5.12 | +0.99% | 2.70 | 2.59% |