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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.01 | 20.01 | 19.71 | 19.75 | -1.25% | 1.75 | 1.25% |
| 2025-07-22 | 20.12 | 20.12 | 19.85 | 20.00 | -0.40% | 1.44 | 1.02% |
| 2025-07-21 | 20.21 | 20.28 | 20.00 | 20.08 | -0.64% | 1.42 | 1.00% |
| 2025-07-18 | 20.26 | 20.31 | 20.06 | 20.21 | -0.15% | 1.40 | 0.98% |
| 2025-07-17 | 20.59 | 20.60 | 20.16 | 20.24 | -0.78% | 1.77 | 1.24% |
| 2025-07-16 | 20.10 | 20.43 | 19.86 | 20.40 | +2.77% | 1.74 | 1.22% |
| 2025-07-15 | 20.41 | 20.68 | 19.80 | 19.85 | -2.31% | 2.13 | 1.51% |
| 2025-07-14 | 20.34 | 20.50 | 20.15 | 20.32 | -0.15% | 1.06 | 0.74% |
| 2025-07-11 | 20.38 | 20.38 | 20.10 | 20.35 | +0.69% | 1.23 | 0.86% |
| 2025-07-10 | 20.67 | 20.70 | 20.09 | 20.21 | -2.27% | 2.01 | 1.40% |
| 2025-07-09 | 20.59 | 20.81 | 20.49 | 20.68 | +0.53% | 1.41 | 0.97% |
| 2025-07-08 | 20.91 | 21.13 | 20.46 | 20.57 | -1.67% | 2.48 | 1.70% |
| 2025-07-07 | 21.07 | 21.50 | 20.69 | 20.92 | -0.33% | 2.09 | 1.41% |
| 2025-07-04 | 21.10 | 21.30 | 20.91 | 20.99 | -0.52% | 1.79 | 1.20% |
| 2025-07-03 | 21.82 | 21.88 | 21.06 | 21.10 | -2.59% | 2.72 | 1.80% |
| 2025-07-02 | 22.53 | 22.69 | 21.63 | 21.66 | -4.87% | 3.29 | 2.11% |
| 2025-07-01 | 22.50 | 22.95 | 22.09 | 22.77 | +1.34% | 2.79 | 1.75% |
| 2025-06-30 | 22.43 | 22.99 | 22.17 | 22.47 | +1.49% | 3.28 | 2.06% |
| 2025-06-27 | 22.05 | 22.58 | 21.45 | 22.14 | +0.32% | 2.87 | 1.84% |
| 2025-06-26 | 21.67 | 22.28 | 21.53 | 22.07 | +1.66% | 3.00 | 1.93% |