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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.68 | 4.74 | 4.57 | 4.60 | -1.92% | 2.44 | 2.58% |
| 2025-11-19 | 4.62 | 4.79 | 4.62 | 4.69 | +1.08% | 2.72 | 2.85% |
| 2025-11-18 | 4.78 | 4.80 | 4.62 | 4.64 | -3.13% | 2.72 | 2.87% |
| 2025-11-17 | 4.74 | 4.82 | 4.70 | 4.79 | +1.05% | 2.82 | 2.91% |
| 2025-11-14 | 4.81 | 4.84 | 4.70 | 4.74 | -1.25% | 2.87 | 2.97% |
| 2025-11-13 | 4.63 | 4.84 | 4.63 | 4.80 | +3.23% | 3.76 | 3.88% |
| 2025-11-12 | 4.73 | 4.74 | 4.60 | 4.65 | -1.69% | 2.37 | 2.52% |
| 2025-11-11 | 4.65 | 4.77 | 4.65 | 4.73 | +1.07% | 3.13 | 3.27% |
| 2025-11-10 | 4.69 | 4.81 | 4.65 | 4.68 | +0.43% | 5.82 | 6.08% |
| 2025-11-07 | 4.35 | 4.70 | 4.35 | 4.66 | +6.64% | 7.28 | 7.85% |
| 2025-11-06 | 4.32 | 4.39 | 4.32 | 4.37 | +0.92% | 1.80 | 2.03% |
| 2025-11-05 | 4.24 | 4.37 | 4.24 | 4.33 | +1.41% | 1.53 | 1.74% |
| 2025-11-04 | 4.32 | 4.32 | 4.24 | 4.27 | -1.16% | 1.03 | 1.18% |
| 2025-11-03 | 4.31 | 4.35 | 4.26 | 4.32 | 0.00% | 1.36 | 1.56% |
| 2025-10-31 | 4.23 | 4.37 | 4.22 | 4.32 | +3.10% | 2.72 | 3.10% |
| 2025-10-30 | 4.22 | 4.24 | 4.18 | 4.19 | -0.48% | 0.94 | 1.10% |
| 2025-10-29 | 4.17 | 4.22 | 4.15 | 4.21 | +0.72% | 0.77 | 0.91% |
| 2025-10-28 | 4.21 | 4.24 | 4.17 | 4.18 | -0.71% | 0.89 | 1.05% |
| 2025-10-27 | 4.23 | 4.26 | 4.20 | 4.21 | -0.24% | 0.94 | 1.09% |
| 2025-10-24 | 4.30 | 4.33 | 4.21 | 4.22 | -2.09% | 1.26 | 1.46% |