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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.10 | 5.23 | 5.08 | 5.19 | +1.76% | 0.57 | 1.23% |
| 2025-12-17 | 5.06 | 5.12 | 4.99 | 5.10 | +0.79% | 0.45 | 1.00% |
| 2025-12-16 | 5.16 | 5.16 | 5.05 | 5.06 | -2.32% | 0.53 | 1.18% |
| 2025-12-15 | 5.12 | 5.18 | 5.05 | 5.18 | +0.39% | 0.68 | 1.47% |
| 2025-12-12 | 5.19 | 5.22 | 5.15 | 5.16 | -0.77% | 0.49 | 1.06% |
| 2025-12-11 | 5.34 | 5.35 | 5.19 | 5.20 | -2.62% | 0.66 | 1.41% |
| 2025-12-10 | 5.35 | 5.37 | 5.28 | 5.34 | -0.37% | 0.48 | 1.01% |
| 2025-12-09 | 5.47 | 5.48 | 5.34 | 5.36 | -2.55% | 0.79 | 1.64% |
| 2025-12-08 | 5.57 | 5.61 | 5.48 | 5.50 | -1.26% | 0.65 | 1.31% |
| 2025-12-05 | 5.51 | 5.59 | 5.47 | 5.57 | +1.09% | 0.51 | 1.04% |
| 2025-12-04 | 5.63 | 5.63 | 5.49 | 5.51 | -1.78% | 0.58 | 1.17% |
| 2025-12-03 | 5.67 | 5.69 | 5.59 | 5.61 | -1.23% | 0.47 | 0.93% |
| 2025-12-02 | 5.60 | 5.68 | 5.56 | 5.68 | +1.61% | 0.65 | 1.29% |
| 2025-12-01 | 5.53 | 5.68 | 5.52 | 5.59 | +0.90% | 0.64 | 1.27% |
| 2025-11-28 | 5.52 | 5.56 | 5.48 | 5.54 | +0.18% | 0.45 | 0.91% |
| 2025-11-27 | 5.44 | 5.57 | 5.41 | 5.53 | +2.22% | 0.78 | 1.58% |
| 2025-11-26 | 5.45 | 5.50 | 5.40 | 5.41 | -0.73% | 0.70 | 1.43% |
| 2025-11-25 | 5.38 | 5.48 | 5.34 | 5.45 | +1.49% | 0.67 | 1.38% |
| 2025-11-24 | 5.51 | 5.54 | 5.26 | 5.37 | -2.01% | 1.56 | 3.24% |
| 2025-11-21 | 5.82 | 5.88 | 5.47 | 5.48 | -6.96% | 1.54 | 3.06% |