渤海化学(600800)股票行情
渤海化学(600800)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 3.43 | 3.27 | -0.22 | -6.30% | 3.24 | 3.46 | 1056242 | 35357.69 | 9.52% |
| 2025-03-27 | 3.15 | 3.49 | 0.32 | 10.09% | 3.14 | 3.49 | 527730 | 18067.35 | 4.76% |
| 2025-03-26 | 3.07 | 3.17 | 0.08 | 2.59% | 3.06 | 3.20 | 302971 | 9568.20 | 2.73% |
| 2025-03-25 | 3.01 | 3.09 | 0.08 | 2.66% | 2.95 | 3.18 | 312211 | 9560.34 | 2.81% |
| 2025-03-24 | 3.15 | 3.01 | -0.14 | -4.44% | 2.96 | 3.16 | 240211 | 7285.89 | 2.16% |
| 2025-03-21 | 3.18 | 3.15 | -0.03 | -0.94% | 3.15 | 3.28 | 246441 | 7891.31 | 2.22% |
| 2025-03-20 | 3.12 | 3.18 | 0.06 | 1.92% | 3.10 | 3.23 | 272399 | 8639.63 | 2.45% |
| 2025-03-19 | 3.09 | 3.12 | 0.01 | 0.32% | 3.09 | 3.19 | 240954 | 7556.18 | 2.17% |
| 2025-03-18 | 3.10 | 3.11 | 0.01 | 0.32% | 3.05 | 3.12 | 133488 | 4102.47 | 1.20% |
| 2025-03-17 | 3.07 | 3.10 | 0.04 | 1.31% | 3.06 | 3.14 | 202539 | 6276.96 | 1.83% |
| 2025-03-14 | 3.00 | 3.06 | 0.07 | 2.34% | 2.97 | 3.06 | 195424 | 5906.88 | 1.76% |
| 2025-03-13 | 3.06 | 2.99 | -0.06 | -1.97% | 2.96 | 3.07 | 172423 | 5156.98 | 1.55% |
| 2025-03-12 | 3.05 | 3.05 | 0.00 | 0.00% | 3.04 | 3.09 | 145744 | 4462.86 | 1.31% |
| 2025-03-11 | 3.00 | 3.05 | 0.03 | 0.99% | 2.98 | 3.05 | 126669 | 3827.21 | 1.14% |
| 2025-03-10 | 2.99 | 3.02 | 0.02 | 0.67% | 2.99 | 3.07 | 157363 | 4765.89 | 1.42% |
| 2025-03-07 | 3.06 | 3.00 | -0.05 | -1.64% | 2.99 | 3.07 | 140139 | 4240.38 | 1.26% |
| 2025-03-06 | 3.03 | 3.05 | 0.04 | 1.33% | 2.97 | 3.06 | 135905 | 4113.06 | 1.22% |
| 2025-03-05 | 3.04 | 3.01 | -0.04 | -1.31% | 2.94 | 3.05 | 162203 | 4839.57 | 1.46% |
| 2025-03-04 | 3.07 | 3.05 | -0.02 | -0.65% | 3.02 | 3.09 | 140586 | 4286.17 | 1.27% |
| 2025-03-03 | 3.02 | 3.07 | 0.06 | 1.99% | 3.01 | 3.15 | 204468 | 6325.89 | 1.84% |
| 2025-02-28 | 3.10 | 3.01 | -0.09 | -2.90% | 3.01 | 3.12 | 158423 | 4842.37 | 1.43% |
| 2025-02-27 | 3.09 | 3.10 | 0.00 | 0.00% | 3.04 | 3.17 | 213081 | 6604.70 | 1.92% |
| 2025-02-26 | 3.06 | 3.10 | 0.07 | 2.31% | 3.05 | 3.12 | 182970 | 5650.20 | 1.65% |
| 2025-02-25 | 3.02 | 3.03 | -0.02 | -0.66% | 3.00 | 3.10 | 177911 | 5454.04 | 1.60% |
| 2025-02-24 | 3.03 | 3.05 | 0.02 | 0.66% | 3.02 | 3.11 | 151745 | 4649.27 | 1.37% |
| 2025-02-21 | 3.11 | 3.03 | -0.08 | -2.57% | 3.02 | 3.12 | 202972 | 6186.55 | 1.83% |
| 2025-02-20 | 3.06 | 3.11 | 0.05 | 1.63% | 3.04 | 3.12 | 134425 | 4143.64 | 1.21% |
| 2025-02-19 | 3.03 | 3.06 | 0.03 | 0.99% | 3.03 | 3.09 | 130854 | 4011.05 | 1.18% |
| 2025-02-18 | 3.11 | 3.03 | -0.09 | -2.88% | 3.02 | 3.14 | 196423 | 6047.92 | 1.77% |
| 2025-02-17 | 3.10 | 3.12 | 0.02 | 0.65% | 3.06 | 3.18 | 246567 | 7693.88 | 2.22% |
| 2025-02-14 | 3.20 | 3.10 | -0.08 | -2.52% | 3.08 | 3.20 | 253497 | 7929.59 | 2.28% |
| 2025-02-13 | 3.21 | 3.18 | -0.03 | -0.93% | 3.14 | 3.33 | 370377 | 11995.69 | 3.34% |
| 2025-02-12 | 3.07 | 3.21 | 0.15 | 4.90% | 3.05 | 3.29 | 441756 | 13947.69 | 3.98% |
| 2025-02-11 | 3.08 | 3.06 | 0.00 | 0.00% | 3.00 | 3.10 | 166260 | 5052.42 | 1.50% |
| 2025-02-10 | 2.98 | 3.06 | 0.08 | 2.68% | 2.98 | 3.10 | 194878 | 5890.93 | 1.76% |
| 2025-02-07 | 2.90 | 2.98 | 0.07 | 2.41% | 2.88 | 3.00 | 237698 | 7049.26 | 2.14% |
| 2025-02-06 | 2.85 | 2.91 | 0.05 | 1.75% | 2.81 | 2.91 | 186458 | 5347.39 | 1.68% |
| 2025-02-05 | 2.80 | 2.86 | 0.09 | 3.25% | 2.79 | 2.87 | 187679 | 5333.18 | 1.69% |
| 2025-01-27 | 2.84 | 2.77 | -0.04 | -1.42% | 2.76 | 2.88 | 172907 | 4882.83 | 1.56% |
| 2025-01-24 | 2.81 | 2.81 | -0.02 | -0.71% | 2.77 | 2.83 | 171989 | 4816.22 | 1.55% |
| 2025-01-23 | 2.88 | 2.83 | -0.04 | -1.39% | 2.83 | 2.94 | 225219 | 6484.09 | 2.03% |
| 2025-01-22 | 2.92 | 2.87 | -0.06 | -2.05% | 2.85 | 2.93 | 161454 | 4639.23 | 1.45% |
| 2025-01-21 | 3.04 | 2.93 | -0.10 | -3.30% | 2.92 | 3.05 | 228937 | 6770.82 | 2.06% |
| 2025-01-20 | 3.06 | 3.03 | -0.04 | -1.30% | 2.97 | 3.08 | 240117 | 7268.09 | 2.16% |
| 2025-01-17 | 3.12 | 3.07 | -0.07 | -2.23% | 3.05 | 3.13 | 278442 | 8596.59 | 2.51% |
| 2025-01-16 | 3.10 | 3.14 | 0.05 | 1.62% | 3.10 | 3.25 | 477096 | 15028.57 | 4.30% |
| 2025-01-15 | 3.15 | 3.09 | -0.08 | -2.52% | 3.03 | 3.17 | 524656 | 16224.69 | 4.73% |
| 2025-01-14 | 3.28 | 3.17 | 0.06 | 1.93% | 3.05 | 3.28 | 821428 | 25921.89 | 7.40% |
| 2025-01-13 | 2.82 | 3.11 | 0.28 | 9.89% | 2.76 | 3.11 | 274530 | 8267.50 | 2.47% |
| 2025-01-10 | 2.93 | 2.83 | -0.12 | -4.07% | 2.83 | 2.97 | 140510 | 4074.61 | 1.27% |
| 2025-01-09 | 2.91 | 2.95 | 0.02 | 0.68% | 2.89 | 2.97 | 155702 | 4581.97 | 1.40% |
| 2025-01-08 | 2.90 | 2.93 | 0.03 | 1.03% | 2.81 | 2.95 | 215052 | 6201.73 | 1.94% |
| 2025-01-07 | 2.82 | 2.90 | 0.10 | 3.57% | 2.80 | 2.90 | 190026 | 5419.12 | 1.71% |
| 2025-01-06 | 2.89 | 2.80 | -0.05 | -1.75% | 2.68 | 2.89 | 195409 | 5456.79 | 1.76% |
| 2025-01-03 | 3.01 | 2.85 | -0.16 | -5.32% | 2.84 | 3.08 | 266366 | 7754.56 | 2.40% |
| 2025-01-02 | 3.04 | 3.01 | -0.03 | -0.99% | 2.98 | 3.11 | 232732 | 7102.13 | 2.10% |
| 2024-12-31 | 3.08 | 3.04 | -0.05 | -1.62% | 3.03 | 3.15 | 217693 | 6721.68 | 1.96% |
| 2024-12-30 | 3.15 | 3.09 | -0.06 | -1.90% | 3.04 | 3.16 | 219224 | 6733.20 | 1.98% |
| 2024-12-27 | 3.07 | 3.15 | 0.09 | 2.94% | 3.04 | 3.20 | 261635 | 8260.36 | 2.36% |
| 2024-12-26 | 3.06 | 3.06 | 0.00 | 0.00% | 3.04 | 3.12 | 177032 | 5441.47 | 1.60% |
| 2024-12-25 | 3.18 | 3.06 | -0.12 | -3.77% | 3.00 | 3.20 | 319361 | 9776.21 | 2.88% |
| 2024-12-24 | 3.23 | 3.18 | -0.06 | -1.85% | 3.13 | 3.27 | 316434 | 10058.38 | 2.85% |
| 2024-12-23 | 3.44 | 3.24 | -0.19 | -5.54% | 3.22 | 3.45 | 338783 | 11158.21 | 3.05% |
| 2024-12-20 | 3.44 | 3.43 | 0.00 | 0.00% | 3.41 | 3.51 | 244759 | 8449.85 | 2.21% |
| 2024-12-19 | 3.40 | 3.43 | -0.03 | -0.87% | 3.35 | 3.48 | 277527 | 9461.34 | 2.50% |
| 2024-12-18 | 3.45 | 3.46 | -0.01 | -0.29% | 3.37 | 3.49 | 322802 | 11149.25 | 2.91% |
| 2024-12-17 | 3.71 | 3.47 | -0.22 | -5.96% | 3.44 | 3.72 | 518625 | 18316.21 | 4.67% |
| 2024-12-16 | 3.67 | 3.69 | 0.00 | 0.00% | 3.66 | 3.75 | 307093 | 11380.02 | 2.77% |
| 2024-12-13 | 3.80 | 3.69 | -0.14 | -3.66% | 3.67 | 3.83 | 459066 | 17147.68 | 4.14% |
| 2024-12-12 | 3.82 | 3.83 | 0.00 | 0.00% | 3.70 | 3.83 | 506256 | 19095.37 | 4.56% |
| 2024-12-11 | 3.86 | 3.83 | -0.07 | -1.79% | 3.76 | 3.86 | 592217 | 22563.93 | 5.34% |
| 2024-12-10 | 4.07 | 3.90 | -0.07 | -1.76% | 3.90 | 4.10 | 802026 | 31687.36 | 7.23% |
| 2024-12-09 | 3.91 | 3.97 | 0.06 | 1.53% | 3.85 | 4.04 | 914615 | 36246.06 | 8.24% |
| 2024-12-06 | 3.85 | 3.91 | 0.01 | 0.26% | 3.75 | 3.95 | 851975 | 32924.65 | 7.68% |
| 2024-12-05 | 4.05 | 3.90 | -0.08 | -2.01% | 3.86 | 4.05 | 927332 | 36168.43 | 8.36% |
| 2024-12-04 | 3.77 | 3.98 | 0.17 | 4.46% | 3.72 | 3.99 | 1238055 | 47911.77 | 11.16% |
| 2024-12-03 | 3.84 | 3.81 | -0.04 | -1.04% | 3.69 | 3.87 | 1005997 | 37736.59 | 9.07% |
| 2024-12-02 | 3.63 | 3.85 | 0.15 | 4.05% | 3.58 | 3.90 | 1279919 | 48168.31 | 11.53% |
| 2024-11-29 | 3.67 | 3.70 | -0.26 | -6.57% | 3.56 | 3.92 | 1635496 | 59617.12 | 14.74% |
| 2024-11-28 | 3.91 | 3.96 | -0.34 | -7.91% | 3.91 | 4.30 | 2068004 | 83613.88 | 18.64% |
上证大盘股票行情在线 K线走势图
