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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 32.87 | 33.33 | 31.86 | 31.93 | -1.48% | 3.77 | 1.65% |
| 2025-11-19 | 33.68 | 34.14 | 31.91 | 32.41 | -4.62% | 6.60 | 2.85% |
| 2025-11-18 | 36.63 | 36.68 | 33.03 | 33.98 | -6.21% | 9.07 | 3.73% |
| 2025-11-17 | 36.30 | 37.51 | 35.11 | 36.23 | -0.17% | 8.24 | 3.21% |
| 2025-11-14 | 34.56 | 37.00 | 34.00 | 36.29 | +5.01% | 8.12 | 3.20% |
| 2025-11-13 | 34.21 | 35.81 | 34.01 | 34.56 | -0.09% | 7.59 | 3.08% |
| 2025-11-12 | 33.00 | 34.88 | 32.52 | 34.59 | +4.22% | 6.13 | 2.58% |
| 2025-11-11 | 32.05 | 33.99 | 31.61 | 33.19 | +4.90% | 6.64 | 2.85% |
| 2025-11-10 | 31.80 | 32.80 | 31.40 | 31.64 | -1.12% | 4.25 | 1.89% |
| 2025-11-07 | 31.24 | 32.65 | 30.90 | 32.00 | +1.11% | 4.60 | 2.04% |
| 2025-11-06 | 31.15 | 31.89 | 30.51 | 31.65 | +1.87% | 4.89 | 2.22% |
| 2025-11-05 | 31.45 | 31.45 | 30.40 | 31.07 | -1.37% | 4.80 | 2.21% |
| 2025-11-04 | 32.81 | 33.50 | 31.21 | 31.50 | -4.46% | 8.69 | 3.82% |
| 2025-11-03 | 30.11 | 32.97 | 29.53 | 32.97 | +10.01% | 9.73 | 4.37% |
| 2025-10-31 | 29.50 | 30.23 | 28.57 | 29.97 | +2.18% | 4.61 | 2.22% |
| 2025-10-30 | 28.89 | 30.46 | 28.40 | 29.33 | +0.38% | 6.40 | 3.06% |
| 2025-10-29 | 28.94 | 29.38 | 28.33 | 29.22 | +1.46% | 3.77 | 1.86% |
| 2025-10-28 | 29.10 | 29.40 | 28.36 | 28.80 | -1.23% | 4.03 | 1.98% |
| 2025-10-27 | 28.72 | 30.00 | 28.41 | 29.16 | +2.71% | 7.04 | 3.41% |
| 2025-10-24 | 27.85 | 28.60 | 27.70 | 28.39 | +1.94% | 4.94 | 2.47% |