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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.97 | 6.01 | 5.85 | 5.94 | -0.67% | 2.52 | 4.77% |
| 2025-06-24 | 5.95 | 6.02 | 5.82 | 5.98 | -3.39% | 3.71 | 6.98% |
| 2025-06-23 | 6.10 | 6.25 | 6.07 | 6.19 | +3.51% | 4.04 | 7.31% |
| 2025-06-20 | 5.92 | 6.28 | 5.84 | 5.98 | +1.01% | 3.50 | 6.46% |
| 2025-06-19 | 6.04 | 6.09 | 5.76 | 5.92 | -2.31% | 3.70 | 7.01% |
| 2025-06-18 | 6.25 | 6.28 | 6.05 | 6.06 | -2.88% | 3.51 | 6.41% |
| 2025-06-17 | 6.04 | 6.44 | 5.90 | 6.24 | +3.65% | 6.44 | 11.72% |
| 2025-06-16 | 6.10 | 6.20 | 5.93 | 6.02 | -2.59% | 7.04 | 12.98% |
| 2025-06-13 | 6.10 | 6.18 | 5.92 | 6.18 | +9.96% | 7.73 | 14.08% |
| 2025-06-12 | 5.69 | 5.70 | 5.58 | 5.62 | -1.40% | 0.98 | 1.95% |
| 2025-06-11 | 5.60 | 5.80 | 5.59 | 5.70 | +1.79% | 1.53 | 2.99% |
| 2025-06-10 | 5.70 | 5.71 | 5.56 | 5.60 | -1.75% | 1.00 | 1.99% |
| 2025-06-09 | 5.64 | 5.71 | 5.62 | 5.70 | +0.71% | 0.80 | 1.58% |
| 2025-06-06 | 5.60 | 5.70 | 5.58 | 5.66 | +0.71% | 0.73 | 1.45% |
| 2025-06-05 | 5.63 | 5.69 | 5.58 | 5.62 | -0.53% | 0.64 | 1.27% |
| 2025-06-04 | 5.59 | 5.67 | 5.58 | 5.65 | +1.25% | 0.71 | 1.41% |
| 2025-06-03 | 5.55 | 5.60 | 5.52 | 5.58 | 0.00% | 0.66 | 1.32% |
| 2025-05-30 | 5.68 | 5.69 | 5.57 | 5.58 | -1.93% | 0.92 | 1.83% |
| 2025-05-29 | 5.65 | 5.75 | 5.64 | 5.69 | +0.35% | 1.05 | 2.06% |
| 2025-05-28 | 5.78 | 5.86 | 5.63 | 5.67 | -2.24% | 1.37 | 2.68% |