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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.38 | 6.58 | 6.13 | 6.15 | -2.54% | 4.06 | 7.21% |
| 2025-07-22 | 6.02 | 6.35 | 5.94 | 6.31 | +4.99% | 4.42 | 8.04% |
| 2025-07-21 | 5.95 | 6.12 | 5.90 | 6.01 | +4.34% | 3.17 | 5.87% |
| 2025-07-18 | 5.72 | 5.79 | 5.72 | 5.76 | +0.88% | 0.89 | 1.73% |
| 2025-07-17 | 5.70 | 5.73 | 5.69 | 5.71 | 0.00% | 0.61 | 1.19% |
| 2025-07-16 | 5.68 | 5.73 | 5.66 | 5.71 | +0.35% | 0.77 | 1.52% |
| 2025-07-15 | 5.85 | 5.85 | 5.65 | 5.69 | -4.69% | 2.30 | 4.50% |
| 2025-07-14 | 5.97 | 6.06 | 5.95 | 5.97 | -0.17% | 1.19 | 2.21% |
| 2025-07-11 | 6.02 | 6.04 | 5.95 | 5.98 | -0.66% | 1.19 | 2.22% |
| 2025-07-10 | 5.92 | 6.02 | 5.91 | 6.02 | +1.52% | 1.23 | 2.29% |
| 2025-07-09 | 5.99 | 6.05 | 5.92 | 5.93 | -1.50% | 1.22 | 2.28% |
| 2025-07-08 | 5.95 | 6.03 | 5.93 | 6.02 | +1.35% | 1.18 | 2.20% |
| 2025-07-07 | 5.95 | 5.99 | 5.91 | 5.94 | -0.50% | 0.94 | 1.76% |
| 2025-07-04 | 6.08 | 6.09 | 5.95 | 5.97 | -1.97% | 1.64 | 3.04% |
| 2025-07-03 | 6.18 | 6.18 | 6.05 | 6.09 | -0.49% | 2.14 | 3.93% |
| 2025-07-02 | 6.01 | 6.18 | 5.99 | 6.12 | +2.34% | 3.23 | 5.91% |
| 2025-07-01 | 5.91 | 6.02 | 5.88 | 5.98 | +1.53% | 1.96 | 3.68% |
| 2025-06-30 | 5.90 | 5.92 | 5.84 | 5.89 | +0.17% | 1.19 | 2.27% |
| 2025-06-27 | 5.88 | 5.94 | 5.87 | 5.88 | 0.00% | 1.44 | 2.72% |
| 2025-06-26 | 5.92 | 5.97 | 5.87 | 5.88 | -1.01% | 2.09 | 3.94% |