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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.76 | 29.97 | 28.37 | 29.75 | +4.79% | 3.74 | 1.81% |
| 2026-02-13 | 28.47 | 29.02 | 28.27 | 28.39 | +0.35% | 2.50 | 1.23% |
| 2026-02-12 | 28.27 | 28.57 | 28.10 | 28.29 | -0.32% | 2.48 | 1.24% |
| 2026-02-11 | 28.25 | 29.28 | 28.25 | 28.38 | +0.67% | 3.21 | 1.58% |
| 2026-02-10 | 28.89 | 28.90 | 28.09 | 28.19 | -3.39% | 4.03 | 2.02% |
| 2026-02-09 | 30.51 | 30.62 | 28.00 | 29.18 | -4.20% | 8.96 | 4.38% |
| 2026-02-06 | 30.62 | 31.10 | 30.28 | 30.46 | -1.77% | 3.19 | 1.48% |
| 2026-02-05 | 30.18 | 31.49 | 30.00 | 31.01 | +2.75% | 3.82 | 1.75% |
| 2026-02-04 | 30.84 | 31.15 | 30.13 | 30.18 | -2.46% | 3.03 | 1.41% |
| 2026-02-03 | 30.45 | 31.17 | 30.15 | 30.94 | +2.45% | 2.91 | 1.35% |
| 2026-02-02 | 30.71 | 31.31 | 30.08 | 30.20 | -3.58% | 4.26 | 1.98% |
| 2026-01-30 | 30.66 | 31.75 | 30.66 | 31.32 | +2.19% | 5.13 | 2.32% |
| 2026-01-29 | 32.99 | 33.28 | 30.51 | 30.65 | -7.76% | 8.65 | 3.88% |
| 2026-01-28 | 34.17 | 34.25 | 32.60 | 33.23 | -2.49% | 6.15 | 2.62% |
| 2026-01-27 | 35.16 | 35.32 | 33.26 | 34.08 | -3.07% | 6.97 | 2.90% |
| 2026-01-26 | 36.00 | 36.89 | 34.90 | 35.16 | -3.01% | 7.56 | 2.99% |
| 2026-01-23 | 37.18 | 37.85 | 35.31 | 36.25 | -2.66% | 12.91 | 5.06% |
| 2026-01-22 | 38.98 | 38.98 | 36.89 | 37.24 | -2.33% | 15.90 | 5.94% |
| 2026-01-21 | 34.15 | 38.13 | 34.12 | 38.13 | +10.01% | 14.24 | 5.45% |
| 2026-01-20 | 35.76 | 35.90 | 34.26 | 34.66 | -3.45% | 6.63 | 2.67% |