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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.75 | 4.97 | 4.67 | 4.75 | -2.06% | 4.17 | 4.24% |
| 2026-03-20 | 4.99 | 5.01 | 4.83 | 4.85 | -2.61% | 3.29 | 3.29% |
| 2026-03-19 | 5.25 | 5.28 | 4.96 | 4.98 | -4.60% | 4.13 | 3.99% |
| 2026-03-18 | 5.26 | 5.28 | 5.12 | 5.22 | -0.95% | 3.54 | 3.35% |
| 2026-03-17 | 5.35 | 5.55 | 5.27 | 5.27 | -2.41% | 5.39 | 4.91% |
| 2026-03-16 | 5.70 | 5.84 | 5.36 | 5.40 | -4.09% | 7.68 | 6.77% |
| 2026-03-13 | 5.65 | 5.84 | 5.62 | 5.63 | -0.71% | 6.77 | 5.78% |
| 2026-03-12 | 5.69 | 5.78 | 5.57 | 5.67 | -0.18% | 6.90 | 5.94% |
| 2026-03-11 | 5.40 | 5.73 | 5.31 | 5.68 | +5.38% | 8.80 | 7.77% |
| 2026-03-10 | 5.50 | 5.64 | 5.38 | 5.39 | -3.40% | 7.21 | 6.48% |
| 2026-03-09 | 5.91 | 5.91 | 5.56 | 5.58 | -4.62% | 10.99 | 9.47% |
| 2026-03-06 | 5.40 | 5.95 | 5.37 | 5.85 | +8.13% | 14.08 | 11.98% |
| 2026-03-05 | 5.47 | 5.50 | 5.27 | 5.41 | +0.56% | 4.55 | 4.14% |
| 2026-03-04 | 5.39 | 5.57 | 5.33 | 5.38 | -2.18% | 4.55 | 4.10% |
| 2026-03-03 | 5.73 | 5.79 | 5.45 | 5.50 | -4.18% | 6.69 | 5.87% |
| 2026-03-02 | 5.75 | 5.89 | 5.61 | 5.74 | +2.32% | 7.47 | 6.38% |
| 2026-02-27 | 5.53 | 5.68 | 5.52 | 5.61 | +1.08% | 3.93 | 3.43% |
| 2026-02-26 | 5.69 | 5.69 | 5.51 | 5.55 | -1.42% | 4.26 | 3.74% |
| 2026-02-25 | 5.56 | 5.76 | 5.54 | 5.63 | +1.44% | 6.49 | 5.60% |
| 2026-02-24 | 5.38 | 5.61 | 5.36 | 5.55 | +4.52% | 5.03 | 4.48% |