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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.18 | 4.20 | 4.14 | 4.17 | -0.24% | 0.88 | 1.03% |
| 2025-05-23 | 4.15 | 4.23 | 4.14 | 4.18 | +0.72% | 1.29 | 1.50% |
| 2025-05-22 | 4.21 | 4.22 | 4.13 | 4.15 | -1.87% | 1.37 | 1.61% |
| 2025-05-21 | 4.27 | 4.28 | 4.21 | 4.23 | -0.70% | 1.28 | 1.47% |
| 2025-05-20 | 4.31 | 4.33 | 4.25 | 4.26 | -1.38% | 1.61 | 1.84% |
| 2025-05-19 | 4.34 | 4.35 | 4.25 | 4.32 | +0.46% | 1.73 | 1.96% |
| 2025-05-16 | 4.24 | 4.31 | 4.24 | 4.30 | +0.70% | 1.85 | 2.11% |
| 2025-05-15 | 4.30 | 4.41 | 4.26 | 4.27 | -0.23% | 2.91 | 3.29% |
| 2025-05-14 | 4.20 | 4.32 | 4.18 | 4.28 | +1.89% | 2.90 | 3.31% |
| 2025-05-13 | 4.22 | 4.24 | 4.13 | 4.20 | 0.00% | 1.96 | 2.28% |
| 2025-05-12 | 4.19 | 4.25 | 4.13 | 4.20 | +1.92% | 2.10 | 2.44% |
| 2025-05-09 | 4.18 | 4.20 | 4.10 | 4.12 | -0.72% | 1.43 | 1.69% |
| 2025-05-08 | 4.19 | 4.20 | 4.14 | 4.15 | -1.64% | 1.81 | 2.13% |
| 2025-05-07 | 4.16 | 4.24 | 4.12 | 4.22 | +1.91% | 2.69 | 3.14% |
| 2025-05-06 | 4.12 | 4.17 | 4.08 | 4.14 | +2.45% | 2.45 | 2.89% |