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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.07 | 24.80 | 22.63 | 24.45 | +7.80% | 3.58 | 2.13% |
| 2026-03-23 | 23.93 | 23.93 | 22.43 | 22.68 | -6.40% | 2.79 | 1.70% |
| 2026-03-20 | 24.81 | 25.10 | 24.23 | 24.23 | -2.10% | 1.33 | 0.76% |
| 2026-03-19 | 25.41 | 25.47 | 24.65 | 24.75 | -3.85% | 1.70 | 0.97% |
| 2026-03-18 | 25.26 | 25.85 | 25.04 | 25.74 | +2.92% | 1.79 | 0.99% |
| 2026-03-17 | 25.40 | 25.65 | 25.01 | 25.01 | -1.54% | 1.60 | 0.89% |
| 2026-03-16 | 26.11 | 26.26 | 24.75 | 25.40 | -3.16% | 3.05 | 1.71% |
| 2026-03-13 | 26.76 | 26.99 | 26.18 | 26.23 | -2.16% | 1.79 | 0.95% |
| 2026-03-12 | 27.29 | 27.38 | 26.64 | 26.81 | -1.72% | 1.49 | 0.78% |
| 2026-03-11 | 27.43 | 27.85 | 27.23 | 27.28 | -0.58% | 1.77 | 0.91% |
| 2026-03-10 | 26.99 | 27.49 | 26.99 | 27.44 | +3.08% | 2.18 | 1.13% |
| 2026-03-09 | 26.60 | 26.87 | 26.00 | 26.62 | -2.60% | 2.57 | 1.38% |
| 2026-03-06 | 26.50 | 27.50 | 26.37 | 27.33 | +2.71% | 2.21 | 1.16% |
| 2026-03-05 | 26.62 | 27.11 | 26.50 | 26.61 | +1.37% | 2.28 | 1.21% |
| 2026-03-04 | 26.00 | 26.85 | 25.99 | 26.25 | -1.43% | 2.87 | 1.54% |
| 2026-03-03 | 27.90 | 28.09 | 26.53 | 26.63 | -4.65% | 3.17 | 1.66% |
| 2026-03-02 | 28.27 | 28.59 | 27.33 | 27.93 | -2.55% | 3.71 | 1.89% |
| 2026-02-27 | 28.71 | 28.90 | 28.27 | 28.66 | -0.17% | 2.02 | 1.00% |
| 2026-02-26 | 29.43 | 29.43 | 28.60 | 28.71 | -2.35% | 3.21 | 1.58% |
| 2026-02-25 | 29.40 | 29.98 | 29.24 | 29.40 | -1.18% | 2.81 | 1.35% |