山东海化 sz.000822
5.09
-1.55%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.17 | 5.23 | 5.06 | 5.09 | -1.55% | 0.69 | 1.50% |
| 2026-05-22 | 5.12 | 5.19 | 5.03 | 5.17 | +1.97% | 0.78 | 1.71% |
| 2026-05-21 | 5.26 | 5.32 | 5.05 | 5.07 | -3.98% | 1.08 | 2.34% |
| 2026-05-20 | 5.36 | 5.37 | 5.25 | 5.28 | -2.04% | 0.86 | 1.82% |
| 2026-05-19 | 5.44 | 5.48 | 5.29 | 5.39 | -1.28% | 1.35 | 2.80% |
| 2026-05-18 | 5.43 | 5.47 | 5.33 | 5.46 | +0.18% | 0.97 | 2.00% |
| 2026-05-15 | 5.52 | 5.60 | 5.43 | 5.45 | -0.55% | 1.25 | 2.52% |
| 2026-05-14 | 5.49 | 5.61 | 5.48 | 5.48 | -0.36% | 1.34 | 2.71% |
| 2026-05-13 | 5.42 | 5.53 | 5.42 | 5.50 | +1.29% | 0.87 | 1.78% |
| 2026-05-12 | 5.56 | 5.56 | 5.40 | 5.43 | -2.69% | 1.31 | 2.68% |
| 2026-05-11 | 5.63 | 5.70 | 5.55 | 5.58 | -0.89% | 1.28 | 2.56% |
| 2026-05-08 | 5.54 | 5.68 | 5.52 | 5.63 | +1.62% | 1.36 | 2.71% |
| 2026-05-07 | 5.85 | 5.85 | 5.53 | 5.54 | -5.14% | 2.83 | 5.64% |
| 2026-05-06 | 5.91 | 5.95 | 5.75 | 5.84 | -1.85% | 1.74 | 3.34% |
| 2026-04-30 | 6.10 | 6.14 | 5.90 | 5.95 | -2.46% | 1.55 | 2.90% |
| 2026-04-29 | 5.88 | 6.15 | 5.85 | 6.10 | +3.21% | 1.42 | 2.62% |
| 2026-04-28 | 5.97 | 5.97 | 5.84 | 5.91 | -0.67% | 1.22 | 2.31% |
| 2026-04-27 | 5.90 | 5.98 | 5.72 | 5.95 | -2.78% | 2.28 | 4.36% |
| 2026-04-24 | 6.08 | 6.21 | 6.01 | 6.12 | +0.33% | 1.82 | 3.33% |
| 2026-04-23 | 6.04 | 6.33 | 6.04 | 6.10 | +1.33% | 2.35 | 4.26% |