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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.89 | 24.00 | 23.53 | 23.75 | -0.59% | 2.58 | 1.54% |
| 2026-04-21 | 24.15 | 24.44 | 23.40 | 23.89 | -0.54% | 3.35 | 1.98% |
| 2026-04-20 | 26.66 | 26.75 | 24.02 | 24.02 | -10.00% | 7.99 | 4.53% |
| 2026-04-17 | 26.54 | 27.12 | 26.16 | 26.69 | +0.68% | 1.91 | 1.01% |
| 2026-04-16 | 26.37 | 26.74 | 26.10 | 26.51 | +0.42% | 2.17 | 1.17% |
| 2026-04-15 | 27.20 | 27.21 | 26.13 | 26.40 | -2.15% | 2.80 | 1.49% |
| 2026-04-14 | 26.56 | 27.78 | 26.53 | 26.98 | +1.81% | 3.13 | 1.64% |
| 2026-04-13 | 26.53 | 26.96 | 26.10 | 26.50 | -1.71% | 1.83 | 0.98% |
| 2026-04-10 | 27.46 | 27.50 | 26.92 | 26.96 | -0.92% | 1.95 | 1.02% |
| 2026-04-09 | 27.29 | 28.10 | 27.02 | 27.21 | -1.23% | 3.15 | 1.62% |
| 2026-04-08 | 26.89 | 27.75 | 26.86 | 27.55 | +5.43% | 3.06 | 1.58% |
| 2026-04-07 | 26.34 | 27.07 | 26.12 | 26.13 | -0.80% | 1.73 | 0.93% |
| 2026-04-03 | 26.89 | 26.98 | 26.11 | 26.34 | -1.64% | 1.76 | 0.94% |
| 2026-04-02 | 27.51 | 27.88 | 26.62 | 26.78 | -3.22% | 2.01 | 1.05% |
| 2026-04-01 | 27.35 | 27.78 | 27.09 | 27.67 | +3.21% | 2.81 | 1.45% |
| 2026-03-31 | 27.65 | 27.73 | 26.78 | 26.81 | -3.04% | 2.97 | 1.55% |
| 2026-03-30 | 26.27 | 27.87 | 26.27 | 27.65 | +4.14% | 4.25 | 2.19% |
| 2026-03-27 | 25.58 | 26.85 | 25.52 | 26.55 | +2.00% | 2.94 | 1.57% |
| 2026-03-26 | 25.41 | 26.68 | 25.10 | 26.03 | +1.28% | 3.75 | 2.04% |
| 2026-03-25 | 24.49 | 25.85 | 24.33 | 25.70 | +5.11% | 3.34 | 1.89% |