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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.32 | 27.94 | 26.50 | 27.85 | +1.53% | 3.92 | 2.04% |
| 2025-10-22 | 26.78 | 27.98 | 26.41 | 27.43 | +3.16% | 5.60 | 2.88% |
| 2025-10-21 | 26.25 | 26.89 | 25.70 | 26.59 | +2.66% | 3.50 | 1.88% |
| 2025-10-20 | 25.98 | 26.64 | 25.56 | 25.90 | +1.93% | 2.42 | 1.31% |
| 2025-10-17 | 26.30 | 26.58 | 25.28 | 25.41 | -3.60% | 2.93 | 1.61% |
| 2025-10-16 | 27.37 | 27.37 | 26.22 | 26.36 | -3.27% | 2.76 | 1.46% |
| 2025-10-15 | 26.95 | 27.47 | 25.85 | 27.25 | +2.71% | 4.06 | 2.16% |
| 2025-10-14 | 28.11 | 28.40 | 26.42 | 26.53 | -5.11% | 5.92 | 3.07% |
| 2025-10-13 | 26.80 | 28.66 | 26.80 | 27.96 | +1.64% | 7.98 | 4.06% |
| 2025-10-10 | 26.33 | 28.18 | 25.50 | 27.51 | +4.01% | 9.26 | 4.85% |
| 2025-10-09 | 25.00 | 26.85 | 24.60 | 26.45 | +8.36% | 8.61 | 4.70% |
| 2025-09-30 | 25.31 | 25.50 | 24.20 | 24.41 | -1.13% | 2.93 | 1.70% |
| 2025-09-29 | 24.88 | 24.97 | 24.40 | 24.69 | -0.80% | 2.56 | 1.47% |
| 2025-09-26 | 25.47 | 25.75 | 24.71 | 24.89 | -2.54% | 3.44 | 1.94% |
| 2025-09-25 | 26.55 | 26.55 | 25.42 | 25.54 | -3.22% | 4.46 | 2.45% |
| 2025-09-24 | 25.31 | 26.59 | 25.13 | 26.39 | +5.10% | 5.39 | 2.93% |
| 2025-09-23 | 25.59 | 26.02 | 24.50 | 25.11 | -2.07% | 3.73 | 2.11% |
| 2025-09-22 | 27.00 | 27.04 | 25.56 | 25.64 | -4.79% | 6.31 | 3.45% |
| 2025-09-19 | 25.60 | 27.80 | 25.22 | 26.93 | +5.90% | 9.18 | 4.88% |
| 2025-09-18 | 24.96 | 26.38 | 24.56 | 25.43 | +2.21% | 6.44 | 3.56% |