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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 30.66 | 31.25 | 30.66 | 30.80 | -0.39% | 2.05 | 0.94% |
| 2025-12-17 | 31.19 | 31.24 | 30.52 | 30.92 | +0.85% | 2.80 | 1.28% |
| 2025-12-16 | 30.25 | 31.21 | 28.96 | 30.66 | +0.36% | 6.19 | 2.92% |
| 2025-12-15 | 33.63 | 33.63 | 30.55 | 30.55 | -9.99% | 7.73 | 3.49% |
| 2025-12-12 | 34.01 | 34.51 | 33.71 | 33.94 | -0.18% | 3.20 | 1.33% |
| 2025-12-11 | 35.27 | 35.37 | 33.83 | 34.00 | -1.99% | 4.43 | 1.83% |
| 2025-12-10 | 34.20 | 34.95 | 33.70 | 34.69 | -0.03% | 3.29 | 1.36% |
| 2025-12-09 | 33.25 | 35.20 | 33.06 | 34.70 | +4.39% | 6.51 | 2.67% |
| 2025-12-08 | 31.71 | 33.70 | 31.70 | 33.24 | +4.86% | 5.08 | 2.19% |
| 2025-12-05 | 32.30 | 32.42 | 31.10 | 31.70 | -1.12% | 2.81 | 1.25% |
| 2025-12-04 | 32.77 | 33.00 | 31.94 | 32.06 | -2.55% | 2.75 | 1.21% |
| 2025-12-03 | 32.15 | 33.75 | 31.81 | 32.90 | +2.65% | 5.35 | 2.30% |
| 2025-12-02 | 32.00 | 32.41 | 31.56 | 32.05 | +0.56% | 2.28 | 1.01% |
| 2025-12-01 | 33.75 | 33.82 | 31.80 | 31.87 | -5.57% | 5.74 | 2.50% |
| 2025-11-28 | 33.61 | 34.39 | 33.50 | 33.75 | +0.18% | 5.16 | 2.16% |
| 2025-11-27 | 32.00 | 34.36 | 32.00 | 33.69 | +7.84% | 9.61 | 4.04% |
| 2025-11-26 | 31.66 | 31.86 | 30.82 | 31.24 | -1.51% | 3.88 | 1.76% |
| 2025-11-25 | 32.00 | 32.15 | 30.89 | 31.72 | -0.35% | 5.29 | 2.37% |
| 2025-11-24 | 31.00 | 32.25 | 31.00 | 31.83 | +3.34% | 4.32 | 1.93% |
| 2025-11-21 | 31.50 | 32.23 | 30.40 | 30.80 | -3.54% | 5.42 | 2.47% |