滨化股份 sh.601678
5.87
-4.08%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.20 | 4.28 | 4.18 | 4.20 | -0.24% | 0.98 | 1.14% |
| 2025-12-17 | 4.17 | 4.23 | 4.14 | 4.21 | +0.96% | 0.96 | 1.13% |
| 2025-12-16 | 4.24 | 4.24 | 4.15 | 4.17 | -1.88% | 1.14 | 1.34% |
| 2025-12-15 | 4.22 | 4.28 | 4.20 | 4.25 | +0.71% | 1.17 | 1.35% |
| 2025-12-12 | 4.25 | 4.28 | 4.21 | 4.22 | -0.71% | 1.21 | 1.41% |
| 2025-12-11 | 4.32 | 4.33 | 4.24 | 4.25 | -1.39% | 1.02 | 1.17% |
| 2025-12-10 | 4.31 | 4.33 | 4.27 | 4.31 | 0.00% | 1.01 | 1.16% |
| 2025-12-09 | 4.40 | 4.42 | 4.30 | 4.31 | -2.27% | 1.68 | 1.91% |
| 2025-12-08 | 4.53 | 4.54 | 4.40 | 4.41 | -2.43% | 2.03 | 2.25% |
| 2025-12-05 | 4.37 | 4.54 | 4.36 | 4.52 | +3.20% | 1.57 | 1.72% |
| 2025-12-04 | 4.45 | 4.45 | 4.35 | 4.38 | -1.57% | 1.08 | 1.21% |
| 2025-12-03 | 4.45 | 4.47 | 4.42 | 4.45 | -0.22% | 1.04 | 1.15% |
| 2025-12-02 | 4.43 | 4.49 | 4.39 | 4.46 | +0.22% | 1.02 | 1.13% |
| 2025-12-01 | 4.44 | 4.51 | 4.43 | 4.45 | +0.45% | 1.34 | 1.48% |
| 2025-11-28 | 4.42 | 4.47 | 4.36 | 4.43 | -0.23% | 1.39 | 1.54% |
| 2025-11-27 | 4.34 | 4.48 | 4.33 | 4.44 | +2.07% | 1.84 | 2.05% |
| 2025-11-26 | 4.34 | 4.42 | 4.32 | 4.35 | 0.00% | 1.43 | 1.61% |
| 2025-11-25 | 4.33 | 4.39 | 4.30 | 4.35 | +1.16% | 1.61 | 1.83% |
| 2025-11-24 | 4.31 | 4.36 | 4.27 | 4.30 | +0.23% | 2.21 | 2.53% |
| 2025-11-21 | 4.59 | 4.59 | 4.28 | 4.29 | -6.74% | 3.43 | 3.85% |