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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.64 | 5.71 | 5.61 | 5.70 | +1.42% | 0.75 | 1.47% |
| 2025-10-22 | 5.60 | 5.66 | 5.58 | 5.62 | +0.36% | 0.64 | 1.27% |
| 2025-10-21 | 5.54 | 5.60 | 5.51 | 5.60 | +1.08% | 0.49 | 0.98% |
| 2025-10-20 | 5.53 | 5.54 | 5.49 | 5.54 | +0.73% | 0.31 | 0.63% |
| 2025-10-17 | 5.55 | 5.60 | 5.49 | 5.50 | -1.08% | 0.45 | 0.91% |
| 2025-10-16 | 5.62 | 5.62 | 5.55 | 5.56 | -1.07% | 0.33 | 0.65% |
| 2025-10-15 | 5.60 | 5.64 | 5.58 | 5.62 | +0.18% | 0.41 | 0.81% |
| 2025-10-14 | 5.59 | 5.66 | 5.59 | 5.61 | +0.36% | 0.53 | 1.05% |
| 2025-10-13 | 5.56 | 5.62 | 5.50 | 5.59 | -0.89% | 0.48 | 0.96% |
| 2025-10-10 | 5.59 | 5.67 | 5.57 | 5.64 | +0.53% | 0.38 | 0.76% |
| 2025-10-09 | 5.55 | 5.62 | 5.55 | 5.61 | +1.26% | 0.40 | 0.81% |
| 2025-09-30 | 5.54 | 5.57 | 5.52 | 5.54 | 0.00% | 0.32 | 0.64% |
| 2025-09-29 | 5.52 | 5.55 | 5.47 | 5.54 | +0.36% | 0.30 | 0.61% |
| 2025-09-26 | 5.51 | 5.57 | 5.49 | 5.52 | -0.18% | 0.33 | 0.66% |
| 2025-09-25 | 5.60 | 5.60 | 5.52 | 5.53 | -1.25% | 0.34 | 0.68% |
| 2025-09-24 | 5.51 | 5.60 | 5.49 | 5.60 | +1.45% | 0.38 | 0.76% |
| 2025-09-23 | 5.63 | 5.64 | 5.46 | 5.52 | -1.95% | 0.53 | 1.07% |
| 2025-09-22 | 5.73 | 5.73 | 5.62 | 5.63 | -1.75% | 0.44 | 0.86% |
| 2025-09-19 | 5.65 | 5.74 | 5.63 | 5.73 | +0.88% | 0.65 | 1.27% |
| 2025-09-18 | 5.76 | 5.76 | 5.65 | 5.68 | -1.56% | 1.02 | 2.00% |