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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.05 | 5.10 | 4.94 | 5.07 | +0.60% | 2.13 | 2.07% |
| 2026-04-20 | 5.06 | 5.12 | 5.01 | 5.04 | -0.20% | 1.69 | 1.63% |
| 2026-04-17 | 5.09 | 5.13 | 5.01 | 5.05 | -0.98% | 2.07 | 2.00% |
| 2026-04-16 | 5.03 | 5.14 | 5.03 | 5.10 | +0.59% | 1.77 | 1.70% |
| 2026-04-15 | 5.18 | 5.18 | 5.05 | 5.07 | -2.31% | 2.51 | 2.41% |
| 2026-04-14 | 5.25 | 5.29 | 5.12 | 5.19 | 0.00% | 3.01 | 2.84% |
| 2026-04-13 | 5.07 | 5.21 | 5.00 | 5.19 | +2.37% | 3.64 | 3.49% |
| 2026-04-10 | 4.99 | 5.10 | 4.96 | 5.07 | +1.40% | 2.63 | 2.54% |
| 2026-04-09 | 5.02 | 5.07 | 4.96 | 5.00 | -0.79% | 2.22 | 2.17% |
| 2026-04-08 | 4.97 | 5.06 | 4.93 | 5.04 | -0.59% | 3.54 | 3.45% |
| 2026-04-07 | 4.80 | 5.07 | 4.76 | 5.07 | +5.85% | 4.01 | 3.93% |
| 2026-04-03 | 4.97 | 5.01 | 4.73 | 4.79 | -1.84% | 2.56 | 2.59% |
| 2026-04-02 | 4.94 | 4.99 | 4.84 | 4.88 | -1.61% | 1.80 | 1.80% |
| 2026-04-01 | 5.02 | 5.07 | 4.94 | 4.96 | +0.40% | 2.42 | 2.37% |
| 2026-03-31 | 5.10 | 5.15 | 4.93 | 4.94 | -3.33% | 3.04 | 2.97% |
| 2026-03-30 | 5.14 | 5.26 | 5.06 | 5.11 | -1.54% | 4.56 | 4.35% |
| 2026-03-27 | 4.94 | 5.33 | 4.91 | 5.19 | +5.27% | 7.05 | 6.67% |
| 2026-03-26 | 4.83 | 4.99 | 4.81 | 4.93 | +1.65% | 3.47 | 3.45% |
| 2026-03-25 | 4.79 | 4.90 | 4.77 | 4.85 | +1.46% | 2.62 | 2.65% |
| 2026-03-24 | 4.83 | 4.84 | 4.60 | 4.78 | +0.63% | 2.92 | 3.03% |