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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.36 | 5.54 | 5.33 | 5.54 | +3.17% | 0.92 | 1.88% |
| 2026-01-16 | 5.46 | 5.47 | 5.34 | 5.37 | -1.10% | 0.70 | 1.46% |
| 2026-01-15 | 5.40 | 5.52 | 5.39 | 5.43 | -0.18% | 0.81 | 1.66% |
| 2026-01-14 | 5.49 | 5.52 | 5.39 | 5.44 | -1.09% | 1.07 | 2.19% |
| 2026-01-13 | 5.52 | 5.60 | 5.45 | 5.50 | -0.36% | 0.96 | 1.94% |
| 2026-01-12 | 5.53 | 5.55 | 5.49 | 5.52 | -0.18% | 1.03 | 2.10% |
| 2026-01-09 | 5.64 | 5.64 | 5.49 | 5.53 | -1.78% | 0.94 | 1.90% |
| 2026-01-08 | 5.61 | 5.68 | 5.54 | 5.63 | -0.71% | 0.94 | 1.88% |
| 2026-01-07 | 5.45 | 5.69 | 5.40 | 5.67 | +4.23% | 1.78 | 3.59% |
| 2026-01-06 | 5.25 | 5.46 | 5.25 | 5.44 | +3.62% | 1.01 | 2.10% |
| 2026-01-05 | 5.26 | 5.28 | 5.23 | 5.25 | 0.00% | 0.46 | 0.97% |
| 2025-12-31 | 5.32 | 5.32 | 5.21 | 5.25 | -0.94% | 0.47 | 0.99% |
| 2025-12-30 | 5.32 | 5.39 | 5.25 | 5.30 | -0.75% | 0.57 | 1.20% |
| 2025-12-29 | 5.31 | 5.42 | 5.25 | 5.34 | +0.75% | 0.60 | 1.26% |
| 2025-12-26 | 5.30 | 5.34 | 5.27 | 5.30 | -0.38% | 0.52 | 1.10% |
| 2025-12-25 | 5.30 | 5.34 | 5.28 | 5.32 | 0.00% | 0.39 | 0.82% |
| 2025-12-24 | 5.34 | 5.36 | 5.24 | 5.32 | +0.57% | 0.54 | 1.14% |
| 2025-12-23 | 5.35 | 5.35 | 5.27 | 5.29 | -1.12% | 0.69 | 1.45% |
| 2025-12-22 | 5.34 | 5.40 | 5.31 | 5.35 | +0.19% | 1.04 | 2.16% |
| 2025-12-19 | 5.21 | 5.61 | 5.17 | 5.34 | +2.89% | 2.10 | 4.34% |