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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.35 | 4.37 | 4.32 | 4.35 | 0.00% | 1.15 | 1.30% |
| 2025-08-18 | 4.39 | 4.41 | 4.34 | 4.35 | -0.46% | 1.48 | 1.66% |
| 2025-08-15 | 4.31 | 4.40 | 4.30 | 4.37 | +1.39% | 1.28 | 1.44% |
| 2025-08-14 | 4.41 | 4.42 | 4.31 | 4.31 | -2.04% | 1.36 | 1.54% |
| 2025-08-13 | 4.43 | 4.44 | 4.39 | 4.40 | -0.45% | 1.11 | 1.23% |
| 2025-08-12 | 4.45 | 4.46 | 4.39 | 4.42 | -0.67% | 1.01 | 1.12% |
| 2025-08-11 | 4.40 | 4.47 | 4.37 | 4.45 | +1.36% | 1.32 | 1.46% |
| 2025-08-08 | 4.33 | 4.41 | 4.33 | 4.39 | +1.38% | 1.19 | 1.33% |
| 2025-08-07 | 4.40 | 4.41 | 4.29 | 4.33 | -2.69% | 2.04 | 2.31% |
| 2025-08-06 | 4.40 | 4.47 | 4.37 | 4.45 | +1.13% | 1.21 | 1.35% |
| 2025-08-05 | 4.38 | 4.41 | 4.37 | 4.40 | +0.46% | 0.99 | 1.11% |
| 2025-08-04 | 4.37 | 4.40 | 4.34 | 4.38 | 0.00% | 1.01 | 1.14% |
| 2025-08-01 | 4.40 | 4.47 | 4.38 | 4.38 | 0.00% | 1.72 | 1.92% |
| 2025-07-31 | 4.49 | 4.52 | 4.35 | 4.38 | -3.30% | 2.67 | 2.99% |
| 2025-07-30 | 4.53 | 4.74 | 4.51 | 4.53 | +1.34% | 3.46 | 3.70% |
| 2025-07-29 | 4.52 | 4.53 | 4.40 | 4.47 | -0.89% | 1.88 | 2.08% |
| 2025-07-28 | 4.57 | 4.58 | 4.48 | 4.51 | -1.74% | 1.64 | 1.78% |
| 2025-07-25 | 4.63 | 4.70 | 4.57 | 4.59 | -0.65% | 2.38 | 2.53% |
| 2025-07-24 | 4.49 | 4.62 | 4.47 | 4.62 | +2.66% | 2.54 | 2.74% |
| 2025-07-23 | 4.55 | 4.56 | 4.49 | 4.50 | -0.88% | 1.55 | 1.69% |