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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.77 | 5.84 | 5.74 | 5.80 | -0.17% | 1.27 | 2.45% |
| 2025-05-26 | 5.92 | 5.95 | 5.71 | 5.81 | -1.19% | 2.15 | 4.13% |
| 2025-05-23 | 5.56 | 6.13 | 5.53 | 5.88 | +5.57% | 3.56 | 6.80% |
| 2025-05-22 | 5.71 | 5.75 | 5.56 | 5.57 | -3.30% | 1.24 | 2.47% |
| 2025-05-21 | 5.82 | 5.87 | 5.72 | 5.76 | -1.03% | 1.26 | 2.44% |
| 2025-05-20 | 5.82 | 5.93 | 5.78 | 5.82 | -0.17% | 1.64 | 3.14% |
| 2025-05-19 | 5.75 | 5.85 | 5.72 | 5.83 | +1.39% | 1.69 | 3.26% |
| 2025-05-16 | 5.54 | 5.85 | 5.54 | 5.75 | +2.68% | 2.83 | 5.52% |
| 2025-05-15 | 5.55 | 5.83 | 5.55 | 5.60 | +0.90% | 2.79 | 5.46% |
| 2025-05-14 | 5.47 | 5.60 | 5.45 | 5.55 | +1.09% | 1.48 | 2.98% |
| 2025-05-13 | 5.50 | 5.53 | 5.43 | 5.49 | +0.73% | 1.04 | 2.13% |
| 2025-05-12 | 5.49 | 5.53 | 5.43 | 5.45 | -0.18% | 0.83 | 1.70% |
| 2025-05-09 | 5.56 | 5.57 | 5.44 | 5.46 | -1.97% | 1.02 | 2.08% |
| 2025-05-08 | 5.55 | 5.62 | 5.49 | 5.57 | -0.54% | 1.18 | 2.38% |
| 2025-05-07 | 5.49 | 5.60 | 5.47 | 5.60 | +2.56% | 1.81 | 3.66% |
| 2025-05-06 | 5.36 | 5.46 | 5.35 | 5.46 | +2.44% | 1.30 | 2.68% |