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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 34.40 | 36.75 | 34.35 | 35.90 | +4.97% | 11.77 | 4.69% |
| 2026-01-16 | 33.50 | 34.21 | 32.31 | 34.20 | +4.78% | 8.87 | 3.81% |
| 2026-01-15 | 29.45 | 32.64 | 29.01 | 32.64 | +10.01% | 9.98 | 4.46% |
| 2026-01-14 | 29.88 | 30.30 | 29.46 | 29.67 | -0.70% | 3.31 | 1.57% |
| 2026-01-13 | 30.34 | 30.53 | 29.60 | 29.88 | -2.83% | 5.08 | 2.40% |
| 2026-01-12 | 31.95 | 31.98 | 30.49 | 30.75 | -3.70% | 6.20 | 2.84% |
| 2026-01-09 | 32.32 | 32.50 | 31.72 | 31.93 | -1.87% | 4.00 | 1.77% |
| 2026-01-08 | 32.05 | 32.80 | 31.78 | 32.54 | +1.43% | 3.82 | 1.67% |
| 2026-01-07 | 31.81 | 32.51 | 31.41 | 32.08 | +0.85% | 3.92 | 1.74% |
| 2026-01-06 | 32.30 | 32.50 | 31.60 | 31.81 | -1.70% | 3.40 | 1.51% |
| 2026-01-05 | 32.33 | 33.22 | 32.25 | 32.36 | +0.43% | 3.53 | 1.53% |
| 2025-12-31 | 31.82 | 32.58 | 31.68 | 32.22 | +0.72% | 3.25 | 1.43% |
| 2025-12-30 | 31.68 | 32.22 | 31.30 | 31.99 | +0.98% | 2.84 | 1.26% |
| 2025-12-29 | 31.76 | 32.28 | 30.85 | 31.68 | +1.38% | 3.81 | 1.71% |
| 2025-12-26 | 30.00 | 31.40 | 29.95 | 31.25 | +3.99% | 4.10 | 1.88% |
| 2025-12-25 | 30.44 | 30.76 | 30.00 | 30.05 | -1.67% | 2.42 | 1.14% |
| 2025-12-24 | 29.40 | 30.88 | 29.40 | 30.56 | +4.66% | 3.66 | 1.72% |
| 2025-12-23 | 30.78 | 30.78 | 28.98 | 29.20 | -5.29% | 4.86 | 2.33% |
| 2025-12-22 | 30.75 | 31.39 | 30.73 | 30.83 | +0.46% | 2.35 | 1.07% |
| 2025-12-19 | 31.00 | 31.00 | 30.26 | 30.69 | -0.36% | 1.97 | 0.91% |