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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.34 | 4.36 | 4.25 | 4.30 | -0.23% | 1.28 | 1.47% |
| 2025-09-15 | 4.37 | 4.40 | 4.30 | 4.31 | -0.69% | 1.35 | 1.53% |
| 2025-09-12 | 4.34 | 4.37 | 4.27 | 4.34 | +0.23% | 2.11 | 2.39% |
| 2025-09-11 | 4.27 | 4.33 | 4.26 | 4.33 | +2.12% | 1.69 | 1.93% |
| 2025-09-10 | 4.27 | 4.28 | 4.20 | 4.24 | -1.16% | 1.27 | 1.47% |
| 2025-09-09 | 4.32 | 4.36 | 4.26 | 4.29 | -0.92% | 1.65 | 1.88% |
| 2025-09-08 | 4.23 | 4.35 | 4.20 | 4.33 | +2.12% | 2.19 | 2.51% |
| 2025-09-05 | 4.27 | 4.41 | 4.21 | 4.24 | +1.92% | 2.58 | 2.95% |
| 2025-09-04 | 4.12 | 4.18 | 4.11 | 4.16 | +0.97% | 1.37 | 1.63% |
| 2025-09-03 | 4.18 | 4.20 | 4.10 | 4.12 | -0.96% | 1.23 | 1.47% |
| 2025-09-02 | 4.22 | 4.22 | 4.11 | 4.16 | -1.42% | 2.07 | 2.45% |
| 2025-09-01 | 4.27 | 4.27 | 4.20 | 4.22 | -1.17% | 2.21 | 2.57% |
| 2025-08-29 | 4.41 | 4.42 | 4.22 | 4.27 | -5.10% | 4.01 | 4.60% |
| 2025-08-28 | 4.45 | 4.50 | 4.38 | 4.50 | +0.67% | 1.87 | 2.06% |
| 2025-08-27 | 4.57 | 4.60 | 4.45 | 4.47 | -2.18% | 2.16 | 2.35% |
| 2025-08-26 | 4.47 | 4.60 | 4.46 | 4.57 | +1.78% | 2.41 | 2.60% |
| 2025-08-25 | 4.47 | 4.52 | 4.45 | 4.49 | +0.90% | 1.84 | 2.02% |
| 2025-08-22 | 4.44 | 4.46 | 4.39 | 4.45 | -0.22% | 1.53 | 1.70% |
| 2025-08-21 | 4.44 | 4.49 | 4.42 | 4.46 | +0.68% | 1.90 | 2.09% |
| 2025-08-20 | 4.34 | 4.43 | 4.32 | 4.43 | +1.83% | 1.75 | 1.96% |