滨化股份(601678)股票行情
滨化股份(601678)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 |
|---|
| 2026-02-03 | 5.18 | 5.27 | 0.18 | 3.54% | 5.11 | 5.32 | 1082300 | 56733.83 | 5.30% |
| 2026-02-02 | 5.45 | 5.09 | -0.49 | -8.78% | 5.08 | 5.48 | 1691603 | 88675.13 | 8.28% |
| 2026-01-30 | 5.60 | 5.58 | -0.13 | -2.28% | 5.29 | 5.66 | 1870578 | 102396.36 | 9.15% |
| 2026-01-29 | 5.56 | 5.71 | 0.16 | 2.88% | 5.50 | 5.74 | 1855094 | 104630.24 | 9.08% |
| 2026-01-28 | 5.30 | 5.55 | 0.20 | 3.74% | 5.28 | 5.65 | 1533074 | 84961.90 | 7.50% |
| 2026-01-27 | 5.45 | 5.35 | -0.09 | -1.65% | 5.26 | 5.53 | 1384028 | 74278.47 | 6.77% |
| 2026-01-26 | 5.30 | 5.44 | 0.21 | 4.02% | 5.30 | 5.75 | 2186199 | 121283.37 | 10.70% |
| 2026-01-23 | 5.09 | 5.23 | 0.13 | 2.55% | 5.04 | 5.28 | 1258941 | 65577.91 | 6.16% |
| 2026-01-22 | 5.00 | 5.10 | 0.08 | 1.59% | 4.94 | 5.20 | 1340840 | 68009.72 | 6.56% |
| 2026-01-21 | 5.15 | 5.02 | 0.01 | 0.20% | 4.89 | 5.21 | 1750391 | 87938.34 | 8.57% |
| 2026-01-20 | 4.80 | 5.01 | 0.21 | 4.38% | 4.76 | 5.02 | 1259750 | 61748.87 | 6.17% |
| 2026-01-19 | 4.62 | 4.80 | 0.18 | 3.90% | 4.60 | 4.81 | 853589 | 40430.81 | 4.18% |
| 2026-01-16 | 4.64 | 4.62 | -0.04 | -0.86% | 4.61 | 4.69 | 385763 | 17925.49 | 1.89% |
| 2026-01-15 | 4.63 | 4.66 | 0.01 | 0.22% | 4.59 | 4.69 | 455203 | 21180.90 | 2.23% |
| 2026-01-14 | 4.62 | 4.65 | 0.01 | 0.22% | 4.58 | 4.70 | 634110 | 29464.56 | 3.10% |
| 2026-01-13 | 4.64 | 4.64 | -0.01 | -0.22% | 4.61 | 4.73 | 530410 | 24709.80 | 2.60% |
| 2026-01-12 | 4.61 | 4.65 | 0.04 | 0.87% | 4.58 | 4.68 | 585919 | 27117.51 | 2.87% |
| 2026-01-09 | 4.67 | 4.61 | -0.06 | -1.28% | 4.56 | 4.67 | 527137 | 24265.93 | 2.58% |
| 2026-01-08 | 4.73 | 4.67 | -0.03 | -0.64% | 4.60 | 4.74 | 564145 | 26237.36 | 2.76% |
| 2026-01-07 | 4.82 | 4.70 | -0.05 | -1.05% | 4.67 | 4.82 | 1076082 | 50722.73 | 5.27% |
| 2026-01-06 | 4.33 | 4.75 | 0.43 | 9.95% | 4.32 | 4.75 | 1181436 | 54428.46 | 5.78% |
| 2026-01-05 | 4.27 | 4.32 | 0.08 | 1.89% | 4.27 | 4.33 | 387675 | 16709.79 | 1.90% |
| 2025-12-31 | 4.28 | 4.24 | -0.05 | -1.17% | 4.20 | 4.30 | 280333 | 11888.40 | 1.37% |
| 2025-12-30 | 4.27 | 4.29 | 0.01 | 0.23% | 4.21 | 4.35 | 357063 | 15302.49 | 1.75% |
| 2025-12-29 | 4.29 | 4.28 | -0.03 | -0.70% | 4.24 | 4.33 | 291012 | 12476.10 | 1.42% |
| 2025-12-26 | 4.29 | 4.31 | 0.02 | 0.47% | 4.26 | 4.33 | 229678 | 9877.79 | 1.12% |
| 2025-12-25 | 4.31 | 4.29 | -0.02 | -0.46% | 4.28 | 4.32 | 171667 | 7376.53 | 0.84% |
| 2025-12-24 | 4.29 | 4.31 | 0.02 | 0.47% | 4.26 | 4.32 | 190194 | 8170.68 | 0.93% |
| 2025-12-23 | 4.27 | 4.29 | 0.01 | 0.23% | 4.24 | 4.35 | 216845 | 9279.43 | 1.06% |
| 2025-12-22 | 4.28 | 4.28 | 0.00 | 0.00% | 4.27 | 4.32 | 192018 | 8248.59 | 0.94% |
| 2025-12-19 | 4.20 | 4.28 | 0.08 | 1.90% | 4.20 | 4.29 | 242877 | 10359.63 | 1.19% |
| 2025-12-18 | 4.20 | 4.20 | -0.01 | -0.24% | 4.18 | 4.28 | 231453 | 9802.16 | 1.14% |
| 2025-12-17 | 4.17 | 4.21 | 0.04 | 0.96% | 4.14 | 4.23 | 229876 | 9617.56 | 1.13% |
| 2025-12-16 | 4.24 | 4.17 | -0.08 | -1.88% | 4.15 | 4.24 | 272191 | 11373.83 | 1.34% |
| 2025-12-15 | 4.22 | 4.25 | 0.03 | 0.71% | 4.20 | 4.28 | 274415 | 11671.08 | 1.35% |
| 2025-12-12 | 4.25 | 4.22 | -0.03 | -0.71% | 4.21 | 4.28 | 285601 | 12109.92 | 1.41% |
| 2025-12-11 | 4.32 | 4.25 | -0.06 | -1.39% | 4.24 | 4.33 | 237847 | 10176.97 | 1.17% |
| 2025-12-10 | 4.31 | 4.31 | 0.00 | 0.00% | 4.27 | 4.33 | 235524 | 10114.40 | 1.16% |
| 2025-12-09 | 4.40 | 4.31 | -0.10 | -2.27% | 4.30 | 4.42 | 388133 | 16821.91 | 1.91% |
| 2025-12-08 | 4.53 | 4.41 | -0.11 | -2.43% | 4.40 | 4.54 | 457708 | 20280.95 | 2.25% |
| 2025-12-05 | 4.37 | 4.52 | 0.14 | 3.20% | 4.36 | 4.54 | 349677 | 15667.47 | 1.72% |
| 2025-12-04 | 4.45 | 4.38 | -0.07 | -1.57% | 4.35 | 4.45 | 245088 | 10751.79 | 1.21% |
| 2025-12-03 | 4.45 | 4.45 | -0.01 | -0.22% | 4.42 | 4.47 | 234013 | 10397.18 | 1.15% |
| 2025-12-02 | 4.43 | 4.46 | 0.01 | 0.22% | 4.39 | 4.49 | 230111 | 10221.83 | 1.13% |
| 2025-12-01 | 4.44 | 4.45 | 0.02 | 0.45% | 4.43 | 4.51 | 299941 | 13419.62 | 1.48% |
| 2025-11-28 | 4.42 | 4.43 | -0.01 | -0.23% | 4.36 | 4.47 | 313432 | 13860.53 | 1.54% |
| 2025-11-27 | 4.34 | 4.44 | 0.09 | 2.07% | 4.33 | 4.48 | 415158 | 18351.62 | 2.05% |
| 2025-11-26 | 4.34 | 4.35 | 0.00 | 0.00% | 4.32 | 4.42 | 326525 | 14256.37 | 1.61% |
| 2025-11-25 | 4.33 | 4.35 | 0.05 | 1.16% | 4.30 | 4.39 | 370658 | 16119.48 | 1.83% |
| 2025-11-24 | 4.31 | 4.30 | 0.01 | 0.23% | 4.27 | 4.36 | 512812 | 22117.89 | 2.53% |
| 2025-11-21 | 4.59 | 4.29 | -0.31 | -6.74% | 4.28 | 4.59 | 782223 | 34307.25 | 3.85% |
| 2025-11-20 | 4.68 | 4.60 | -0.09 | -1.92% | 4.57 | 4.74 | 524617 | 24369.94 | 2.58% |
| 2025-11-19 | 4.62 | 4.69 | 0.05 | 1.08% | 4.62 | 4.79 | 579144 | 27195.02 | 2.85% |
| 2025-11-18 | 4.78 | 4.64 | -0.15 | -3.13% | 4.62 | 4.80 | 582565 | 27210.89 | 2.87% |
| 2025-11-17 | 4.74 | 4.79 | 0.05 | 1.05% | 4.70 | 4.82 | 590761 | 28169.47 | 2.91% |
| 2025-11-14 | 4.81 | 4.74 | -0.06 | -1.25% | 4.70 | 4.84 | 602682 | 28681.16 | 2.97% |
| 2025-11-13 | 4.63 | 4.80 | 0.15 | 3.23% | 4.63 | 4.84 | 787482 | 37583.06 | 3.88% |
| 2025-11-12 | 4.73 | 4.65 | -0.08 | -1.69% | 4.60 | 4.74 | 510507 | 23679.24 | 2.52% |
| 2025-11-11 | 4.65 | 4.73 | 0.05 | 1.07% | 4.65 | 4.77 | 662994 | 31300.92 | 3.27% |
| 2025-11-10 | 4.69 | 4.68 | 0.02 | 0.43% | 4.65 | 4.81 | 1234082 | 58205.57 | 6.08% |
| 2025-11-07 | 4.35 | 4.66 | 0.29 | 6.64% | 4.35 | 4.70 | 1593694 | 72841.27 | 7.85% |
| 2025-11-06 | 4.32 | 4.37 | 0.04 | 0.92% | 4.32 | 4.39 | 412485 | 17989.90 | 2.03% |
| 2025-11-05 | 4.24 | 4.33 | 0.06 | 1.41% | 4.24 | 4.37 | 354007 | 15307.80 | 1.74% |
| 2025-11-04 | 4.32 | 4.27 | -0.05 | -1.16% | 4.24 | 4.32 | 240213 | 10278.83 | 1.18% |
| 2025-11-03 | 4.31 | 4.32 | 0.00 | 0.00% | 4.26 | 4.35 | 315866 | 13557.37 | 1.56% |
| 2025-10-31 | 4.23 | 4.32 | 0.13 | 3.10% | 4.22 | 4.37 | 629204 | 27225.54 | 3.10% |
| 2025-10-30 | 4.22 | 4.19 | -0.02 | -0.48% | 4.18 | 4.24 | 222558 | 9363.58 | 1.10% |
| 2025-10-29 | 4.17 | 4.21 | 0.03 | 0.72% | 4.15 | 4.22 | 184131 | 7719.65 | 0.91% |
| 2025-10-28 | 4.21 | 4.18 | -0.03 | -0.71% | 4.17 | 4.24 | 212673 | 8930.77 | 1.05% |
| 2025-10-27 | 4.23 | 4.21 | -0.01 | -0.24% | 4.20 | 4.26 | 221663 | 9372.07 | 1.09% |
| 2025-10-24 | 4.30 | 4.22 | -0.09 | -2.09% | 4.21 | 4.33 | 296333 | 12573.52 | 1.46% |
| 2025-10-23 | 4.25 | 4.31 | 0.06 | 1.41% | 4.21 | 4.32 | 269559 | 11495.91 | 1.33% |
| 2025-10-22 | 4.24 | 4.25 | 0.00 | 0.00% | 4.22 | 4.28 | 202786 | 8625.34 | 1.00% |
| 2025-10-21 | 4.22 | 4.25 | 0.04 | 0.95% | 4.19 | 4.26 | 163877 | 6947.66 | 0.81% |
| 2025-10-20 | 4.23 | 4.21 | 0.00 | 0.00% | 4.18 | 4.24 | 220009 | 9246.81 | 1.08% |
| 2025-10-17 | 4.25 | 4.21 | -0.06 | -1.41% | 4.20 | 4.32 | 257831 | 10956.82 | 1.27% |
| 2025-10-16 | 4.35 | 4.27 | -0.07 | -1.61% | 4.25 | 4.36 | 236805 | 10132.79 | 1.17% |
| 2025-10-15 | 4.35 | 4.34 | 0.00 | 0.00% | 4.30 | 4.37 | 266708 | 11555.88 | 1.31% |
| 2025-10-14 | 4.40 | 4.34 | -0.05 | -1.14% | 4.32 | 4.44 | 342529 | 14984.56 | 1.69% |
| 2025-10-13 | 4.30 | 4.39 | -0.01 | -0.23% | 4.28 | 4.41 | 380605 | 16525.45 | 1.88% |
上证大盘股票行情在线 K线走势图
滨化股份(601678)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
