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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.25 | 4.32 | 4.21 | 4.31 | +1.41% | 1.15 | 1.33% |
| 2025-10-22 | 4.24 | 4.28 | 4.22 | 4.25 | 0.00% | 0.86 | 1.00% |
| 2025-10-21 | 4.22 | 4.26 | 4.19 | 4.25 | +0.95% | 0.69 | 0.81% |
| 2025-10-20 | 4.23 | 4.24 | 4.18 | 4.21 | 0.00% | 0.92 | 1.08% |
| 2025-10-17 | 4.25 | 4.32 | 4.20 | 4.21 | -1.41% | 1.10 | 1.27% |
| 2025-10-16 | 4.35 | 4.36 | 4.25 | 4.27 | -1.61% | 1.01 | 1.17% |
| 2025-10-15 | 4.35 | 4.37 | 4.30 | 4.34 | 0.00% | 1.16 | 1.31% |
| 2025-10-14 | 4.40 | 4.44 | 4.32 | 4.34 | -1.14% | 1.50 | 1.69% |
| 2025-10-13 | 4.30 | 4.41 | 4.28 | 4.39 | -0.23% | 1.65 | 1.88% |
| 2025-10-10 | 4.38 | 4.42 | 4.33 | 4.40 | +0.46% | 2.15 | 2.41% |
| 2025-10-09 | 4.19 | 4.39 | 4.17 | 4.38 | +5.80% | 3.21 | 3.66% |
| 2025-09-30 | 4.14 | 4.16 | 4.12 | 4.14 | -0.24% | 0.65 | 0.77% |
| 2025-09-29 | 4.07 | 4.16 | 4.03 | 4.15 | +1.72% | 1.04 | 1.25% |
| 2025-09-26 | 4.06 | 4.12 | 4.05 | 4.08 | +0.49% | 0.79 | 0.95% |
| 2025-09-25 | 4.08 | 4.13 | 4.06 | 4.06 | -0.98% | 0.84 | 1.01% |
| 2025-09-24 | 4.05 | 4.10 | 4.03 | 4.10 | +0.99% | 0.90 | 1.09% |
| 2025-09-23 | 4.13 | 4.14 | 4.02 | 4.06 | -1.69% | 1.28 | 1.56% |
| 2025-09-22 | 4.19 | 4.20 | 4.11 | 4.13 | -1.66% | 0.91 | 1.08% |
| 2025-09-19 | 4.20 | 4.22 | 4.17 | 4.20 | 0.00% | 1.07 | 1.26% |
| 2025-09-18 | 4.30 | 4.38 | 4.17 | 4.20 | -2.32% | 2.15 | 2.48% |