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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.94 | 6.00 | 5.91 | 6.00 | +0.84% | 1.15 | 2.15% |
| 2025-08-19 | 5.97 | 5.99 | 5.92 | 5.95 | -0.50% | 1.03 | 1.93% |
| 2025-08-18 | 5.97 | 6.01 | 5.95 | 5.98 | 0.00% | 1.41 | 2.63% |
| 2025-08-15 | 5.95 | 6.01 | 5.94 | 5.98 | +0.50% | 0.86 | 1.61% |
| 2025-08-14 | 6.07 | 6.12 | 5.94 | 5.95 | -2.14% | 1.44 | 2.68% |
| 2025-08-13 | 6.09 | 6.15 | 6.06 | 6.08 | -0.49% | 1.11 | 2.05% |
| 2025-08-12 | 6.04 | 6.17 | 6.01 | 6.11 | +1.16% | 1.96 | 3.59% |
| 2025-08-11 | 6.04 | 6.05 | 5.99 | 6.04 | +0.17% | 1.01 | 1.87% |
| 2025-08-08 | 6.00 | 6.05 | 5.96 | 6.03 | +0.17% | 0.80 | 1.49% |
| 2025-08-07 | 6.06 | 6.09 | 6.00 | 6.02 | -0.99% | 1.17 | 2.16% |
| 2025-08-06 | 6.21 | 6.25 | 6.02 | 6.08 | +0.33% | 1.92 | 3.53% |
| 2025-08-05 | 5.96 | 6.09 | 5.96 | 6.06 | +1.68% | 1.19 | 2.21% |
| 2025-08-04 | 5.92 | 5.98 | 5.89 | 5.96 | 0.00% | 0.70 | 1.32% |
| 2025-08-01 | 6.00 | 6.00 | 5.92 | 5.96 | +0.34% | 0.84 | 1.58% |
| 2025-07-31 | 6.08 | 6.12 | 5.92 | 5.94 | -3.26% | 1.84 | 3.43% |
| 2025-07-30 | 6.14 | 6.34 | 6.05 | 6.14 | 0.00% | 2.05 | 3.69% |
| 2025-07-29 | 6.18 | 6.19 | 6.03 | 6.14 | -0.49% | 1.45 | 2.66% |
| 2025-07-28 | 6.17 | 6.25 | 6.11 | 6.17 | -2.22% | 1.89 | 3.41% |
| 2025-07-25 | 6.36 | 6.54 | 6.30 | 6.31 | -1.25% | 3.46 | 6.04% |
| 2025-07-24 | 6.15 | 6.49 | 6.08 | 6.39 | +3.90% | 3.50 | 6.27% |