百傲化学 sh.603360
25.62
+10.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.17 | 25.62 | 22.45 | 25.62 | +10.00% | 8.26 | 4.76% |
| 2026-05-22 | 23.97 | 24.30 | 23.00 | 23.29 | -1.02% | 4.10 | 2.48% |
| 2026-05-21 | 24.58 | 25.35 | 23.43 | 23.53 | -2.37% | 5.92 | 3.42% |
| 2026-05-20 | 23.52 | 24.85 | 23.52 | 24.10 | +0.42% | 6.50 | 3.82% |
| 2026-05-19 | 23.11 | 24.04 | 22.65 | 24.00 | +6.43% | 10.08 | 6.10% |
| 2026-05-18 | 21.60 | 22.55 | 21.44 | 22.55 | +10.00% | 3.98 | 2.52% |
| 2026-05-15 | 21.74 | 21.95 | 20.31 | 20.50 | -6.61% | 4.47 | 3.02% |
| 2026-05-14 | 21.34 | 22.65 | 20.62 | 21.95 | +3.54% | 6.12 | 4.01% |
| 2026-05-13 | 19.85 | 21.45 | 19.40 | 21.20 | +6.75% | 4.55 | 3.11% |
| 2026-05-12 | 19.86 | 20.61 | 19.11 | 19.86 | +0.30% | 4.85 | 3.48% |
| 2026-05-11 | 21.21 | 21.29 | 19.45 | 19.80 | -5.49% | 5.70 | 4.02% |
| 2026-05-08 | 21.20 | 21.47 | 20.76 | 20.95 | -1.18% | 3.05 | 2.05% |
| 2026-05-07 | 21.92 | 21.92 | 20.93 | 21.20 | -3.28% | 4.38 | 2.92% |
| 2026-05-06 | 22.66 | 22.80 | 21.22 | 21.92 | -3.27% | 6.83 | 4.41% |
| 2026-04-30 | 20.63 | 22.66 | 20.49 | 22.66 | +10.00% | 9.32 | 6.08% |
| 2026-04-29 | 18.50 | 20.95 | 18.50 | 20.60 | +0.24% | 10.50 | 7.71% |
| 2026-04-28 | 20.55 | 20.55 | 20.55 | 20.55 | -9.99% | 0.40 | 0.28% |
| 2026-04-27 | 23.17 | 23.39 | 22.55 | 22.83 | -1.55% | 2.65 | 1.64% |
| 2026-04-24 | 23.24 | 23.65 | 23.01 | 23.19 | -1.36% | 1.38 | 0.84% |
| 2026-04-23 | 23.74 | 23.93 | 22.95 | 23.51 | -1.01% | 2.73 | 1.66% |