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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.36 | 6.74 | 6.30 | 6.62 | +6.09% | 3.76 | 6.37% |
| 2026-02-13 | 6.53 | 6.55 | 6.23 | 6.24 | -4.29% | 3.18 | 5.62% |
| 2026-02-12 | 6.60 | 6.72 | 6.50 | 6.52 | -1.95% | 3.03 | 5.13% |
| 2026-02-11 | 6.45 | 6.94 | 6.45 | 6.65 | +3.10% | 5.61 | 9.33% |
| 2026-02-10 | 6.64 | 6.67 | 6.42 | 6.45 | -2.71% | 4.22 | 7.26% |
| 2026-02-09 | 6.48 | 6.73 | 6.35 | 6.63 | +3.76% | 8.25 | 13.99% |
| 2026-02-06 | 6.10 | 6.72 | 5.74 | 6.39 | +1.43% | 9.72 | 17.63% |
| 2026-02-05 | 6.09 | 6.30 | 6.09 | 6.30 | +9.95% | 2.44 | 4.34% |
| 2026-02-04 | 5.43 | 5.80 | 5.39 | 5.73 | +5.92% | 2.51 | 4.97% |
| 2026-02-03 | 5.46 | 5.49 | 5.34 | 5.41 | -0.18% | 1.84 | 3.81% |
| 2026-02-02 | 5.66 | 5.73 | 5.42 | 5.42 | -9.97% | 3.06 | 6.22% |
| 2026-01-30 | 5.88 | 6.09 | 5.77 | 6.02 | +1.18% | 2.07 | 3.89% |
| 2026-01-29 | 5.93 | 6.05 | 5.89 | 5.95 | -0.50% | 1.35 | 2.54% |
| 2026-01-28 | 5.81 | 6.05 | 5.78 | 5.98 | +2.75% | 1.90 | 3.57% |
| 2026-01-27 | 5.90 | 5.95 | 5.73 | 5.82 | -1.69% | 1.26 | 2.43% |
| 2026-01-26 | 5.86 | 5.99 | 5.82 | 5.92 | +1.20% | 1.38 | 2.60% |
| 2026-01-23 | 5.73 | 5.87 | 5.73 | 5.85 | +1.74% | 1.08 | 2.08% |
| 2026-01-22 | 5.65 | 5.77 | 5.62 | 5.75 | +1.77% | 1.15 | 2.24% |
| 2026-01-21 | 5.63 | 5.69 | 5.58 | 5.65 | +0.18% | 1.01 | 2.00% |
| 2026-01-20 | 5.55 | 5.68 | 5.51 | 5.64 | +1.81% | 1.37 | 2.72% |