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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.10 | 25.49 | 24.79 | 24.88 | +0.16% | 3.35 | 1.89% |
| 2025-09-16 | 25.50 | 25.57 | 24.40 | 24.84 | -2.74% | 4.28 | 2.44% |
| 2025-09-15 | 26.04 | 26.50 | 25.49 | 25.54 | 0.00% | 5.63 | 3.06% |
| 2025-09-12 | 25.00 | 26.10 | 24.78 | 25.54 | +1.35% | 4.10 | 2.29% |
| 2025-09-11 | 24.65 | 25.44 | 24.18 | 25.20 | +2.56% | 3.73 | 2.13% |
| 2025-09-10 | 24.94 | 25.16 | 24.50 | 24.57 | -1.64% | 2.56 | 1.47% |
| 2025-09-09 | 25.70 | 25.82 | 24.82 | 24.98 | -2.54% | 2.84 | 1.59% |
| 2025-09-08 | 24.64 | 26.40 | 24.64 | 25.63 | +4.23% | 5.61 | 3.10% |
| 2025-09-05 | 24.25 | 24.70 | 23.85 | 24.59 | +2.89% | 2.97 | 1.73% |
| 2025-09-04 | 25.05 | 25.55 | 23.51 | 23.90 | -4.13% | 4.67 | 2.71% |
| 2025-09-03 | 25.51 | 25.98 | 24.79 | 24.93 | -1.38% | 4.60 | 2.57% |
| 2025-09-02 | 26.64 | 26.84 | 24.88 | 25.28 | -4.71% | 7.84 | 4.31% |
| 2025-09-01 | 26.68 | 27.89 | 26.25 | 26.53 | +0.68% | 7.96 | 4.20% |
| 2025-08-29 | 25.41 | 26.42 | 24.60 | 26.35 | +3.54% | 9.26 | 5.12% |
| 2025-08-28 | 24.11 | 25.68 | 23.86 | 25.45 | +7.38% | 8.62 | 4.91% |
| 2025-08-27 | 23.18 | 25.25 | 23.18 | 23.70 | +2.33% | 11.15 | 6.51% |
| 2025-08-26 | 21.20 | 23.16 | 20.79 | 23.16 | +10.02% | 7.18 | 4.55% |
| 2025-08-25 | 21.61 | 21.61 | 20.19 | 21.05 | -2.59% | 4.68 | 3.17% |
| 2025-08-22 | 21.98 | 21.98 | 21.16 | 21.61 | -2.17% | 4.86 | 3.20% |
| 2025-08-21 | 22.40 | 22.57 | 21.99 | 22.09 | -1.30% | 2.78 | 1.77% |