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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.06 | 4.14 | 4.05 | 4.14 | +1.47% | 0.85 | 1.02% |
| 2025-06-23 | 4.04 | 4.09 | 4.02 | 4.08 | +0.74% | 0.71 | 0.86% |
| 2025-06-20 | 4.05 | 4.09 | 4.04 | 4.05 | 0.00% | 0.75 | 0.91% |
| 2025-06-19 | 4.08 | 4.09 | 4.02 | 4.05 | -0.98% | 0.98 | 1.18% |
| 2025-06-18 | 4.14 | 4.16 | 4.08 | 4.09 | -1.20% | 0.93 | 1.12% |
| 2025-06-17 | 4.16 | 4.19 | 4.13 | 4.14 | -0.24% | 1.08 | 1.27% |
| 2025-06-16 | 4.13 | 4.19 | 4.11 | 4.15 | +0.72% | 1.19 | 1.40% |
| 2025-06-13 | 4.13 | 4.15 | 4.11 | 4.12 | -0.24% | 1.00 | 1.18% |
| 2025-06-12 | 4.17 | 4.18 | 4.11 | 4.13 | -0.95% | 1.03 | 1.22% |
| 2025-06-11 | 4.17 | 4.21 | 4.17 | 4.17 | -0.24% | 0.82 | 0.96% |
| 2025-06-10 | 4.20 | 4.22 | 4.14 | 4.18 | -0.47% | 1.10 | 1.28% |
| 2025-06-09 | 4.22 | 4.23 | 4.18 | 4.20 | -0.24% | 1.11 | 1.28% |
| 2025-06-06 | 4.22 | 4.26 | 4.17 | 4.21 | 0.00% | 1.19 | 1.37% |
| 2025-06-05 | 4.12 | 4.28 | 4.09 | 4.21 | +2.41% | 2.62 | 3.03% |
| 2025-06-04 | 4.09 | 4.14 | 4.08 | 4.11 | +0.24% | 0.76 | 0.90% |
| 2025-06-03 | 4.07 | 4.11 | 4.07 | 4.10 | +0.24% | 0.70 | 0.84% |
| 2025-05-30 | 4.14 | 4.15 | 4.07 | 4.09 | -1.67% | 1.04 | 1.24% |
| 2025-05-29 | 4.15 | 4.18 | 4.12 | 4.16 | +0.24% | 1.09 | 1.28% |
| 2025-05-28 | 4.17 | 4.21 | 4.13 | 4.15 | -0.48% | 0.97 | 1.14% |
| 2025-05-27 | 4.18 | 4.20 | 4.10 | 4.17 | 0.00% | 1.18 | 1.39% |