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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.02 | 6.10 | 5.96 | 6.02 | -0.50% | 1.59 | 2.96% |
| 2026-04-21 | 6.17 | 6.20 | 5.94 | 6.05 | -2.26% | 2.36 | 4.37% |
| 2026-04-20 | 5.94 | 6.36 | 5.90 | 6.19 | +4.74% | 4.61 | 8.32% |
| 2026-04-17 | 5.78 | 5.95 | 5.72 | 5.91 | +2.25% | 2.12 | 4.04% |
| 2026-04-16 | 5.68 | 5.90 | 5.65 | 5.78 | +2.12% | 2.25 | 4.33% |
| 2026-04-15 | 5.79 | 5.79 | 5.62 | 5.66 | -2.75% | 1.99 | 3.92% |
| 2026-04-14 | 5.85 | 5.90 | 5.74 | 5.82 | -0.85% | 1.79 | 3.45% |
| 2026-04-13 | 5.96 | 6.00 | 5.70 | 5.87 | -0.51% | 2.13 | 4.10% |
| 2026-04-10 | 5.94 | 6.03 | 5.87 | 5.90 | -1.01% | 2.10 | 3.95% |
| 2026-04-09 | 6.17 | 6.17 | 5.84 | 5.96 | -0.33% | 3.07 | 5.77% |
| 2026-04-08 | 5.93 | 6.09 | 5.89 | 5.98 | -4.78% | 3.71 | 6.92% |
| 2026-04-07 | 6.04 | 6.31 | 5.81 | 6.28 | +2.11% | 4.36 | 7.97% |
| 2026-04-03 | 6.62 | 6.80 | 6.15 | 6.15 | -3.45% | 6.22 | 10.72% |
| 2026-04-02 | 6.10 | 6.55 | 6.04 | 6.37 | +4.94% | 4.48 | 7.98% |
| 2026-04-01 | 6.23 | 6.25 | 6.00 | 6.07 | -1.62% | 2.28 | 4.18% |
| 2026-03-31 | 6.41 | 6.51 | 6.15 | 6.17 | -3.29% | 3.16 | 5.61% |
| 2026-03-30 | 6.60 | 6.66 | 6.33 | 6.38 | -1.09% | 6.40 | 11.09% |
| 2026-03-27 | 6.04 | 6.45 | 5.98 | 6.45 | +10.07% | 4.81 | 8.42% |
| 2026-03-26 | 5.81 | 6.07 | 5.79 | 5.86 | +0.17% | 2.22 | 4.21% |
| 2026-03-25 | 5.66 | 5.91 | 5.60 | 5.85 | +2.09% | 2.32 | 4.50% |