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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.05 | 6.05 | 5.86 | 5.89 | -2.00% | 0.96 | 1.81% |
| 2025-11-19 | 5.95 | 6.05 | 5.91 | 6.01 | +0.67% | 0.96 | 1.80% |
| 2025-11-18 | 6.07 | 6.09 | 5.90 | 5.97 | -1.65% | 1.15 | 2.15% |
| 2025-11-17 | 6.02 | 6.11 | 5.99 | 6.07 | +0.83% | 1.25 | 2.31% |
| 2025-11-14 | 6.02 | 6.15 | 6.00 | 6.02 | -1.31% | 1.78 | 3.27% |
| 2025-11-13 | 5.90 | 6.13 | 5.88 | 6.10 | +3.21% | 2.38 | 4.40% |
| 2025-11-12 | 5.94 | 5.96 | 5.88 | 5.91 | -0.51% | 0.86 | 1.63% |
| 2025-11-11 | 5.87 | 5.96 | 5.85 | 5.94 | +0.34% | 1.16 | 2.18% |
| 2025-11-10 | 5.85 | 5.98 | 5.85 | 5.92 | +1.37% | 1.35 | 2.55% |
| 2025-11-07 | 5.72 | 5.85 | 5.71 | 5.84 | +2.10% | 1.38 | 2.65% |
| 2025-11-06 | 5.70 | 5.74 | 5.67 | 5.72 | +0.35% | 0.51 | 1.01% |
| 2025-11-05 | 5.60 | 5.72 | 5.60 | 5.70 | +0.89% | 0.64 | 1.27% |
| 2025-11-04 | 5.64 | 5.68 | 5.62 | 5.65 | +0.18% | 0.61 | 1.21% |
| 2025-11-03 | 5.64 | 5.67 | 5.60 | 5.64 | +1.26% | 0.59 | 1.17% |
| 2025-10-31 | 5.52 | 5.57 | 5.51 | 5.57 | +0.91% | 0.46 | 0.93% |
| 2025-10-30 | 5.56 | 5.56 | 5.51 | 5.52 | -0.72% | 0.43 | 0.87% |
| 2025-10-29 | 5.51 | 5.57 | 5.50 | 5.56 | +0.54% | 0.45 | 0.90% |
| 2025-10-28 | 5.59 | 5.60 | 5.51 | 5.53 | -1.07% | 0.72 | 1.45% |
| 2025-10-27 | 5.64 | 5.66 | 5.55 | 5.59 | -1.24% | 0.73 | 1.46% |
| 2025-10-24 | 5.71 | 5.74 | 5.65 | 5.66 | -0.70% | 0.68 | 1.33% |