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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.74 | 20.07 | 19.43 | 19.88 | +0.71% | 1.40 | 0.99% |
| 2025-05-26 | 19.75 | 19.81 | 19.44 | 19.74 | +0.36% | 1.71 | 1.21% |
| 2025-05-23 | 18.88 | 20.03 | 18.77 | 19.67 | +5.00% | 4.10 | 2.90% |
| 2025-05-22 | 19.01 | 19.26 | 18.71 | 18.74 | -1.69% | 1.34 | 0.98% |
| 2025-05-21 | 19.16 | 19.16 | 18.96 | 19.06 | -0.55% | 1.04 | 0.76% |
| 2025-05-20 | 19.07 | 19.22 | 18.81 | 19.16 | +0.51% | 1.40 | 1.02% |
| 2025-05-19 | 18.89 | 19.19 | 18.33 | 19.07 | +0.92% | 1.71 | 1.26% |
| 2025-05-16 | 18.87 | 19.37 | 18.75 | 18.89 | +0.30% | 1.49 | 1.09% |
| 2025-05-15 | 19.07 | 19.11 | 18.80 | 18.84 | -1.64% | 1.36 | 0.99% |
| 2025-05-14 | 19.54 | 19.60 | 19.01 | 19.15 | -2.39% | 2.19 | 1.58% |
| 2025-05-13 | 20.19 | 20.19 | 19.57 | 19.62 | -1.82% | 1.84 | 1.29% |
| 2025-05-12 | 20.28 | 20.48 | 19.77 | 19.98 | +1.31% | 2.26 | 1.56% |
| 2025-05-09 | 20.21 | 20.31 | 19.64 | 19.72 | -2.96% | 2.53 | 1.77% |
| 2025-05-08 | 20.12 | 20.92 | 19.92 | 20.32 | +0.80% | 3.63 | 2.47% |
| 2025-05-07 | 20.42 | 20.64 | 20.02 | 20.16 | -0.38% | 1.91 | 1.30% |
| 2025-05-06 | 19.80 | 20.37 | 19.79 | 20.24 | +2.12% | 2.56 | 1.77% |