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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.81 | 5.81 | 5.74 | 5.77 | -0.69% | 0.66 | 1.27% |
| 2025-09-16 | 5.78 | 5.84 | 5.73 | 5.81 | +1.04% | 0.72 | 1.39% |
| 2025-09-15 | 5.78 | 5.81 | 5.70 | 5.75 | -0.86% | 0.71 | 1.39% |
| 2025-09-12 | 5.85 | 5.86 | 5.80 | 5.80 | -0.85% | 0.68 | 1.31% |
| 2025-09-11 | 5.85 | 5.85 | 5.77 | 5.85 | 0.00% | 0.68 | 1.30% |
| 2025-09-10 | 5.90 | 5.94 | 5.81 | 5.85 | -1.18% | 0.81 | 1.54% |
| 2025-09-09 | 6.00 | 6.00 | 5.90 | 5.92 | -1.50% | 0.98 | 1.85% |
| 2025-09-08 | 5.85 | 6.03 | 5.85 | 6.01 | +2.91% | 2.02 | 3.79% |
| 2025-09-05 | 5.71 | 5.88 | 5.67 | 5.84 | +2.46% | 0.91 | 1.76% |
| 2025-09-04 | 5.65 | 5.72 | 5.62 | 5.70 | +0.71% | 0.58 | 1.15% |
| 2025-09-03 | 5.78 | 5.80 | 5.64 | 5.66 | -1.91% | 0.63 | 1.24% |
| 2025-09-02 | 5.83 | 5.85 | 5.72 | 5.77 | -1.20% | 0.81 | 1.57% |
| 2025-09-01 | 5.83 | 5.88 | 5.79 | 5.84 | 0.00% | 0.58 | 1.11% |
| 2025-08-29 | 5.87 | 5.91 | 5.83 | 5.84 | -0.34% | 0.77 | 1.46% |
| 2025-08-28 | 5.82 | 5.88 | 5.71 | 5.86 | +0.34% | 1.15 | 2.21% |
| 2025-08-27 | 6.02 | 6.04 | 5.84 | 5.84 | -3.15% | 2.11 | 3.97% |
| 2025-08-26 | 5.96 | 6.09 | 5.93 | 6.03 | +0.84% | 1.67 | 3.10% |
| 2025-08-25 | 6.00 | 6.03 | 5.95 | 5.98 | +0.17% | 1.16 | 2.16% |
| 2025-08-22 | 6.01 | 6.01 | 5.92 | 5.97 | -0.99% | 1.38 | 2.59% |
| 2025-08-21 | 6.00 | 6.07 | 5.98 | 6.03 | +0.50% | 1.26 | 2.33% |