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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.64 | 5.75 | 5.35 | 5.73 | +2.69% | 2.58 | 5.19% |
| 2026-03-23 | 5.60 | 5.86 | 5.50 | 5.58 | -3.46% | 2.75 | 5.43% |
| 2026-03-20 | 5.97 | 6.02 | 5.76 | 5.78 | -3.67% | 2.74 | 5.21% |
| 2026-03-19 | 6.44 | 6.52 | 5.96 | 6.00 | -5.21% | 4.15 | 7.59% |
| 2026-03-18 | 6.69 | 6.78 | 6.22 | 6.33 | -6.08% | 6.12 | 10.68% |
| 2026-03-17 | 6.69 | 7.22 | 6.69 | 6.74 | +2.74% | 8.03 | 12.93% |
| 2026-03-16 | 6.82 | 7.22 | 6.52 | 6.56 | -3.24% | 5.30 | 8.66% |
| 2026-03-13 | 6.85 | 7.12 | 6.75 | 6.78 | +0.74% | 5.70 | 9.19% |
| 2026-03-12 | 6.85 | 6.96 | 6.62 | 6.73 | -1.03% | 3.89 | 6.43% |
| 2026-03-11 | 6.52 | 6.84 | 6.38 | 6.80 | +3.19% | 4.49 | 7.57% |
| 2026-03-10 | 6.69 | 6.79 | 6.55 | 6.59 | -2.80% | 3.78 | 6.36% |
| 2026-03-09 | 7.20 | 7.27 | 6.72 | 6.78 | -2.87% | 5.47 | 8.81% |
| 2026-03-06 | 6.57 | 7.00 | 6.48 | 6.98 | +4.49% | 5.29 | 8.66% |
| 2026-03-05 | 6.66 | 6.95 | 6.40 | 6.68 | +1.06% | 4.64 | 7.84% |
| 2026-03-04 | 6.75 | 6.83 | 6.52 | 6.61 | -8.70% | 5.46 | 9.21% |
| 2026-03-03 | 7.01 | 7.51 | 6.71 | 7.24 | +4.32% | 10.44 | 16.39% |
| 2026-03-02 | 6.91 | 7.25 | 6.70 | 6.94 | +4.83% | 8.34 | 13.51% |
| 2026-02-27 | 6.51 | 6.73 | 6.51 | 6.62 | +0.46% | 1.99 | 3.37% |
| 2026-02-26 | 6.84 | 6.87 | 6.51 | 6.59 | -2.37% | 3.43 | 5.76% |
| 2026-02-25 | 6.63 | 6.98 | 6.56 | 6.75 | +1.96% | 3.83 | 6.29% |