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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.64 | 4.69 | 4.61 | 4.62 | -0.86% | 1.79 | 1.89% |
| 2026-01-15 | 4.63 | 4.69 | 4.59 | 4.66 | +0.22% | 2.12 | 2.23% |
| 2026-01-14 | 4.62 | 4.70 | 4.58 | 4.65 | +0.22% | 2.95 | 3.10% |
| 2026-01-13 | 4.64 | 4.73 | 4.61 | 4.64 | -0.22% | 2.47 | 2.60% |
| 2026-01-12 | 4.61 | 4.68 | 4.58 | 4.65 | +0.87% | 2.71 | 2.87% |
| 2026-01-09 | 4.67 | 4.67 | 4.56 | 4.61 | -1.28% | 2.43 | 2.58% |
| 2026-01-08 | 4.73 | 4.74 | 4.60 | 4.67 | -0.64% | 2.62 | 2.76% |
| 2026-01-07 | 4.82 | 4.82 | 4.67 | 4.70 | -1.05% | 5.07 | 5.27% |
| 2026-01-06 | 4.33 | 4.75 | 4.32 | 4.75 | +9.95% | 5.44 | 5.78% |
| 2026-01-05 | 4.27 | 4.33 | 4.27 | 4.32 | +1.89% | 1.67 | 1.90% |
| 2025-12-31 | 4.28 | 4.30 | 4.20 | 4.24 | -1.17% | 1.19 | 1.37% |
| 2025-12-30 | 4.27 | 4.35 | 4.21 | 4.29 | +0.23% | 1.53 | 1.75% |
| 2025-12-29 | 4.29 | 4.33 | 4.24 | 4.28 | -0.70% | 1.25 | 1.42% |
| 2025-12-26 | 4.29 | 4.33 | 4.26 | 4.31 | +0.47% | 0.99 | 1.12% |
| 2025-12-25 | 4.31 | 4.32 | 4.28 | 4.29 | -0.46% | 0.74 | 0.84% |
| 2025-12-24 | 4.29 | 4.32 | 4.26 | 4.31 | +0.47% | 0.82 | 0.93% |
| 2025-12-23 | 4.27 | 4.35 | 4.24 | 4.29 | +0.23% | 0.93 | 1.06% |
| 2025-12-22 | 4.28 | 4.32 | 4.27 | 4.28 | 0.00% | 0.82 | 0.94% |
| 2025-12-19 | 4.20 | 4.29 | 4.20 | 4.28 | +1.90% | 1.04 | 1.19% |
| 2025-12-18 | 4.20 | 4.28 | 4.18 | 4.20 | -0.24% | 0.98 | 1.14% |