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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.37 | 5.42 | 5.28 | 5.31 | -1.48% | 3.03 | 2.78% |
| 2026-02-12 | 5.45 | 5.50 | 5.35 | 5.39 | -1.46% | 3.87 | 3.50% |
| 2026-02-11 | 5.36 | 5.62 | 5.36 | 5.47 | +0.92% | 4.93 | 4.38% |
| 2026-02-10 | 5.39 | 5.46 | 5.26 | 5.42 | +0.37% | 4.27 | 3.91% |
| 2026-02-09 | 5.37 | 5.48 | 5.29 | 5.40 | +2.47% | 4.03 | 3.66% |
| 2026-02-06 | 5.11 | 5.42 | 5.05 | 5.27 | +1.93% | 4.46 | 4.12% |
| 2026-02-05 | 5.28 | 5.40 | 5.13 | 5.17 | -2.45% | 3.51 | 3.29% |
| 2026-02-04 | 5.27 | 5.37 | 5.18 | 5.30 | +0.57% | 4.05 | 3.75% |
| 2026-02-03 | 5.18 | 5.32 | 5.11 | 5.27 | +3.54% | 5.67 | 5.30% |
| 2026-02-02 | 5.45 | 5.48 | 5.08 | 5.09 | -8.78% | 8.87 | 8.28% |
| 2026-01-30 | 5.60 | 5.66 | 5.29 | 5.58 | -2.28% | 10.24 | 9.15% |
| 2026-01-29 | 5.56 | 5.74 | 5.50 | 5.71 | +2.88% | 10.46 | 9.08% |
| 2026-01-28 | 5.30 | 5.65 | 5.28 | 5.55 | +3.74% | 8.50 | 7.50% |
| 2026-01-27 | 5.45 | 5.53 | 5.26 | 5.35 | -1.65% | 7.43 | 6.77% |
| 2026-01-26 | 5.30 | 5.75 | 5.30 | 5.44 | +4.02% | 12.13 | 10.70% |
| 2026-01-23 | 5.09 | 5.28 | 5.04 | 5.23 | +2.55% | 6.56 | 6.16% |
| 2026-01-22 | 5.00 | 5.20 | 4.94 | 5.10 | +1.59% | 6.80 | 6.56% |
| 2026-01-21 | 5.15 | 5.21 | 4.89 | 5.02 | +0.20% | 8.79 | 8.57% |
| 2026-01-20 | 4.80 | 5.02 | 4.76 | 5.01 | +4.38% | 6.17 | 6.17% |
| 2026-01-19 | 4.62 | 4.81 | 4.60 | 4.80 | +3.90% | 4.04 | 4.18% |