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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.79 | 22.30 | 21.49 | 21.71 | +1.07% | 4.12 | 2.67% |
| 2025-06-24 | 20.09 | 21.80 | 19.90 | 21.48 | +7.35% | 4.51 | 3.04% |
| 2025-06-23 | 19.73 | 20.24 | 19.63 | 20.01 | +1.42% | 1.23 | 0.87% |
| 2025-06-20 | 19.83 | 20.07 | 19.71 | 19.73 | -0.50% | 0.82 | 0.59% |
| 2025-06-19 | 20.05 | 20.09 | 19.68 | 19.83 | -0.45% | 0.97 | 0.69% |
| 2025-06-18 | 20.15 | 20.15 | 19.66 | 19.92 | -1.04% | 1.37 | 0.98% |
| 2025-06-17 | 20.59 | 20.74 | 19.85 | 20.13 | -0.98% | 1.63 | 1.15% |
| 2025-06-16 | 20.54 | 20.87 | 20.24 | 20.33 | -0.34% | 1.98 | 1.37% |
| 2025-06-13 | 20.59 | 20.98 | 20.40 | 20.40 | -1.83% | 3.18 | 2.18% |
| 2025-06-12 | 20.05 | 20.86 | 19.71 | 20.78 | +4.32% | 3.83 | 2.66% |
| 2025-06-11 | 20.15 | 20.15 | 19.86 | 19.92 | -0.35% | 1.24 | 0.88% |
| 2025-06-10 | 20.38 | 20.54 | 19.73 | 19.99 | -1.91% | 1.89 | 1.33% |
| 2025-06-09 | 19.69 | 20.94 | 19.64 | 20.38 | +3.19% | 3.14 | 2.19% |
| 2025-06-06 | 19.85 | 20.09 | 19.63 | 19.75 | -1.40% | 1.58 | 1.13% |
| 2025-06-05 | 20.06 | 20.25 | 19.81 | 20.03 | -0.15% | 1.25 | 0.89% |
| 2025-06-04 | 19.83 | 20.52 | 19.73 | 20.06 | +1.21% | 2.08 | 1.46% |
| 2025-06-03 | 19.60 | 20.15 | 19.54 | 19.82 | +0.30% | 1.71 | 1.22% |
| 2025-05-30 | 19.30 | 20.28 | 19.19 | 19.76 | +1.96% | 2.21 | 1.58% |
| 2025-05-29 | 19.63 | 19.63 | 19.02 | 19.38 | -0.26% | 1.10 | 0.81% |
| 2025-05-28 | 19.91 | 20.02 | 19.30 | 19.43 | -2.28% | 1.50 | 1.07% |