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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.45 | 4.55 | 4.39 | 4.54 | +2.25% | 2.45 | 2.68% |
| 2025-07-21 | 4.39 | 4.52 | 4.37 | 4.44 | +1.60% | 2.27 | 2.50% |
| 2025-07-18 | 4.30 | 4.38 | 4.30 | 4.37 | +1.86% | 1.27 | 1.44% |
| 2025-07-17 | 4.28 | 4.30 | 4.26 | 4.29 | +0.23% | 0.95 | 1.09% |
| 2025-07-16 | 4.37 | 4.37 | 4.27 | 4.28 | -1.83% | 1.68 | 1.92% |
| 2025-07-15 | 4.41 | 4.44 | 4.32 | 4.36 | -1.35% | 1.91 | 2.14% |
| 2025-07-14 | 4.37 | 4.47 | 4.35 | 4.42 | +1.37% | 1.96 | 2.17% |
| 2025-07-11 | 4.30 | 4.38 | 4.30 | 4.36 | +0.69% | 2.03 | 2.30% |
| 2025-07-10 | 4.22 | 4.34 | 4.22 | 4.33 | +2.60% | 2.02 | 2.31% |
| 2025-07-09 | 4.26 | 4.26 | 4.21 | 4.22 | -0.94% | 0.95 | 1.10% |
| 2025-07-08 | 4.20 | 4.26 | 4.18 | 4.26 | +1.67% | 1.34 | 1.55% |
| 2025-07-07 | 4.21 | 4.22 | 4.18 | 4.19 | -0.47% | 0.71 | 0.83% |
| 2025-07-04 | 4.25 | 4.25 | 4.19 | 4.21 | -0.71% | 0.88 | 1.02% |
| 2025-07-03 | 4.23 | 4.27 | 4.20 | 4.24 | 0.00% | 1.11 | 1.29% |
| 2025-07-02 | 4.18 | 4.24 | 4.16 | 4.24 | +1.19% | 1.47 | 1.72% |
| 2025-07-01 | 4.13 | 4.19 | 4.11 | 4.19 | +1.45% | 1.34 | 1.59% |
| 2025-06-30 | 4.13 | 4.15 | 4.11 | 4.13 | -0.24% | 0.85 | 1.01% |
| 2025-06-27 | 4.14 | 4.18 | 4.13 | 4.14 | 0.00% | 0.82 | 0.97% |
| 2025-06-26 | 4.14 | 4.17 | 4.13 | 4.14 | -0.24% | 0.81 | 0.96% |
| 2025-06-25 | 4.13 | 4.16 | 4.10 | 4.15 | +0.24% | 1.12 | 1.34% |