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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.84 | 22.59 | 21.67 | 22.38 | +2.57% | 3.63 | 2.31% |
| 2025-08-19 | 22.28 | 22.35 | 21.72 | 21.82 | -1.76% | 2.93 | 1.89% |
| 2025-08-18 | 21.99 | 22.58 | 21.62 | 22.21 | +1.00% | 4.22 | 2.70% |
| 2025-08-15 | 22.28 | 22.45 | 21.70 | 21.99 | -1.48% | 4.30 | 2.76% |
| 2025-08-14 | 22.00 | 22.68 | 21.80 | 22.32 | +1.45% | 4.47 | 2.85% |
| 2025-08-13 | 21.06 | 22.60 | 21.05 | 22.00 | +5.01% | 5.82 | 3.72% |
| 2025-08-12 | 21.25 | 21.29 | 20.93 | 20.95 | -1.69% | 2.19 | 1.47% |
| 2025-08-11 | 20.26 | 21.50 | 20.26 | 21.31 | +5.23% | 4.92 | 3.30% |
| 2025-08-08 | 20.60 | 20.60 | 20.16 | 20.25 | -0.83% | 1.67 | 1.16% |
| 2025-08-07 | 20.53 | 20.79 | 20.37 | 20.42 | -1.30% | 1.66 | 1.14% |
| 2025-08-06 | 20.90 | 20.98 | 20.58 | 20.69 | -1.00% | 1.88 | 1.29% |
| 2025-08-05 | 21.31 | 21.34 | 20.80 | 20.90 | -0.90% | 1.84 | 1.25% |
| 2025-08-04 | 20.00 | 21.34 | 19.93 | 21.09 | +5.24% | 4.57 | 3.09% |
| 2025-08-01 | 19.60 | 20.06 | 19.46 | 20.04 | +2.09% | 1.93 | 1.38% |
| 2025-07-31 | 20.00 | 20.10 | 19.58 | 19.63 | -1.60% | 1.90 | 1.36% |
| 2025-07-30 | 20.23 | 20.28 | 19.81 | 19.95 | -1.63% | 2.18 | 1.54% |
| 2025-07-29 | 19.49 | 20.57 | 19.10 | 20.28 | +4.11% | 4.76 | 3.39% |
| 2025-07-28 | 19.93 | 19.93 | 19.45 | 19.48 | -1.57% | 1.81 | 1.31% |
| 2025-07-25 | 19.64 | 20.16 | 19.44 | 19.79 | +0.71% | 2.57 | 1.84% |
| 2025-07-24 | 19.66 | 19.88 | 19.45 | 19.65 | -0.51% | 2.09 | 1.51% |