山东海化(000822)股票行情
山东海化(000822)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 |
|---|
| 2025-09-15 | 5.78 | 5.75 | -0.05 | -0.86% | 5.70 | 5.81 | 124120 | 7128.43 | 1.39% |
| 2025-09-12 | 5.85 | 5.80 | -0.05 | -0.85% | 5.80 | 5.86 | 117146 | 6813.05 | 1.31% |
| 2025-09-11 | 5.85 | 5.85 | 0.00 | 0.00% | 5.77 | 5.85 | 116730 | 6780.24 | 1.30% |
| 2025-09-10 | 5.90 | 5.85 | -0.07 | -1.18% | 5.81 | 5.94 | 137749 | 8066.75 | 1.54% |
| 2025-09-09 | 6.00 | 5.92 | -0.09 | -1.50% | 5.90 | 6.00 | 165519 | 9847.45 | 1.85% |
| 2025-09-08 | 5.85 | 6.01 | 0.17 | 2.91% | 5.85 | 6.03 | 339015 | 20168.62 | 3.79% |
| 2025-09-05 | 5.71 | 5.84 | 0.14 | 2.46% | 5.67 | 5.88 | 157138 | 9090.99 | 1.76% |
| 2025-09-04 | 5.65 | 5.70 | 0.04 | 0.71% | 5.62 | 5.72 | 102531 | 5829.49 | 1.15% |
| 2025-09-03 | 5.78 | 5.66 | -0.11 | -1.91% | 5.64 | 5.80 | 110587 | 6307.12 | 1.24% |
| 2025-09-02 | 5.83 | 5.77 | -0.07 | -1.20% | 5.72 | 5.85 | 140293 | 8090.12 | 1.57% |
| 2025-09-01 | 5.83 | 5.84 | 0.00 | 0.00% | 5.79 | 5.88 | 99476 | 5805.27 | 1.11% |
| 2025-08-29 | 5.87 | 5.84 | -0.02 | -0.34% | 5.83 | 5.91 | 130343 | 7650.97 | 1.46% |
| 2025-08-28 | 5.82 | 5.86 | 0.02 | 0.34% | 5.71 | 5.88 | 197572 | 11485.27 | 2.21% |
| 2025-08-27 | 6.02 | 5.84 | -0.19 | -3.15% | 5.84 | 6.04 | 355577 | 21091.62 | 3.97% |
| 2025-08-26 | 5.96 | 6.03 | 0.05 | 0.84% | 5.93 | 6.09 | 277400 | 16703.45 | 3.10% |
| 2025-08-25 | 6.00 | 5.98 | 0.01 | 0.17% | 5.95 | 6.03 | 193264 | 11563.56 | 2.16% |
| 2025-08-22 | 6.01 | 5.97 | -0.06 | -1.00% | 5.92 | 6.01 | 231579 | 13787.60 | 2.59% |
| 2025-08-21 | 6.00 | 6.03 | 0.03 | 0.50% | 5.98 | 6.07 | 208976 | 12581.54 | 2.33% |
| 2025-08-20 | 5.94 | 6.00 | 0.05 | 0.84% | 5.91 | 6.00 | 192325 | 11486.77 | 2.15% |
| 2025-08-19 | 5.97 | 5.95 | -0.03 | -0.50% | 5.92 | 5.99 | 172736 | 10289.20 | 1.93% |
| 2025-08-18 | 5.97 | 5.98 | 0.00 | 0.00% | 5.95 | 6.01 | 235432 | 14063.58 | 2.63% |
| 2025-08-15 | 5.95 | 5.98 | 0.03 | 0.50% | 5.94 | 6.01 | 143841 | 8611.18 | 1.61% |
| 2025-08-14 | 6.07 | 5.95 | -0.13 | -2.14% | 5.94 | 6.12 | 239895 | 14403.97 | 2.68% |
| 2025-08-13 | 6.09 | 6.08 | -0.03 | -0.49% | 6.06 | 6.15 | 183058 | 11139.66 | 2.05% |
| 2025-08-12 | 6.04 | 6.11 | 0.07 | 1.16% | 6.01 | 6.17 | 321695 | 19634.93 | 3.59% |
| 2025-08-11 | 6.04 | 6.04 | 0.01 | 0.17% | 5.99 | 6.05 | 166955 | 10059.77 | 1.87% |
| 2025-08-08 | 6.00 | 6.03 | 0.01 | 0.17% | 5.96 | 6.05 | 133520 | 8021.88 | 1.49% |
| 2025-08-07 | 6.06 | 6.02 | -0.06 | -0.99% | 6.00 | 6.09 | 193731 | 11673.25 | 2.16% |
| 2025-08-06 | 6.21 | 6.08 | 0.02 | 0.33% | 6.02 | 6.25 | 316051 | 19233.20 | 3.53% |
| 2025-08-05 | 5.96 | 6.06 | 0.10 | 1.68% | 5.96 | 6.09 | 197391 | 11901.05 | 2.21% |
| 2025-08-04 | 5.92 | 5.96 | 0.00 | 0.00% | 5.89 | 5.98 | 117961 | 7012.23 | 1.32% |
| 2025-08-01 | 6.00 | 5.96 | 0.02 | 0.34% | 5.92 | 6.00 | 141015 | 8396.85 | 1.58% |
| 2025-07-31 | 6.08 | 5.94 | -0.20 | -3.26% | 5.92 | 6.12 | 307032 | 18381.53 | 3.43% |
| 2025-07-30 | 6.14 | 6.14 | 0.00 | 0.00% | 6.05 | 6.34 | 330515 | 20489.94 | 3.69% |
| 2025-07-29 | 6.18 | 6.14 | -0.03 | -0.49% | 6.03 | 6.19 | 237823 | 14491.45 | 2.66% |
| 2025-07-28 | 6.17 | 6.17 | -0.14 | -2.22% | 6.11 | 6.25 | 305458 | 18850.98 | 3.41% |
| 2025-07-25 | 6.36 | 6.31 | -0.08 | -1.25% | 6.30 | 6.54 | 540660 | 34633.14 | 6.04% |
| 2025-07-24 | 6.15 | 6.39 | 0.24 | 3.90% | 6.08 | 6.49 | 561551 | 35033.46 | 6.27% |
| 2025-07-23 | 6.38 | 6.15 | -0.16 | -2.54% | 6.13 | 6.58 | 644997 | 40597.35 | 7.21% |
| 2025-07-22 | 6.02 | 6.31 | 0.30 | 4.99% | 5.94 | 6.35 | 719324 | 44245.08 | 8.04% |
| 2025-07-21 | 5.95 | 6.01 | 0.25 | 4.34% | 5.90 | 6.12 | 525800 | 31699.25 | 5.87% |
| 2025-07-18 | 5.72 | 5.76 | 0.05 | 0.88% | 5.72 | 5.79 | 155220 | 8932.69 | 1.73% |
| 2025-07-17 | 5.70 | 5.71 | 0.00 | 0.00% | 5.69 | 5.73 | 106660 | 6087.98 | 1.19% |
| 2025-07-16 | 5.68 | 5.71 | 0.02 | 0.35% | 5.66 | 5.73 | 135725 | 7744.84 | 1.52% |
| 2025-07-15 | 5.85 | 5.69 | -0.28 | -4.69% | 5.65 | 5.85 | 402682 | 23021.37 | 4.50% |
| 2025-07-14 | 5.97 | 5.97 | -0.01 | -0.17% | 5.95 | 6.06 | 198182 | 11889.47 | 2.21% |
| 2025-07-11 | 6.02 | 5.98 | -0.04 | -0.66% | 5.95 | 6.04 | 198825 | 11924.60 | 2.22% |
| 2025-07-10 | 5.92 | 6.02 | 0.09 | 1.52% | 5.91 | 6.02 | 205164 | 12268.52 | 2.29% |
| 2025-07-09 | 5.99 | 5.93 | -0.09 | -1.50% | 5.92 | 6.05 | 203784 | 12183.66 | 2.28% |
| 2025-07-08 | 5.95 | 6.02 | 0.08 | 1.35% | 5.93 | 6.03 | 196921 | 11783.62 | 2.20% |
| 2025-07-07 | 5.95 | 5.94 | -0.03 | -0.50% | 5.91 | 5.99 | 157259 | 9351.81 | 1.76% |
| 2025-07-04 | 6.08 | 5.97 | -0.12 | -1.97% | 5.95 | 6.09 | 271714 | 16353.04 | 3.04% |
| 2025-07-03 | 6.18 | 6.09 | -0.03 | -0.49% | 6.05 | 6.18 | 351588 | 21440.55 | 3.93% |
| 2025-07-02 | 6.01 | 6.12 | 0.14 | 2.34% | 5.99 | 6.18 | 529366 | 32269.17 | 5.91% |
| 2025-07-01 | 5.91 | 5.98 | 0.09 | 1.53% | 5.88 | 6.02 | 329607 | 19601.12 | 3.68% |
| 2025-06-30 | 5.90 | 5.89 | 0.01 | 0.17% | 5.84 | 5.92 | 203308 | 11947.09 | 2.27% |
| 2025-06-27 | 5.88 | 5.88 | 0.00 | 0.00% | 5.87 | 5.94 | 243740 | 14368.83 | 2.72% |
| 2025-06-26 | 5.92 | 5.88 | -0.06 | -1.01% | 5.87 | 5.97 | 352874 | 20899.26 | 3.94% |
| 2025-06-25 | 5.97 | 5.94 | -0.04 | -0.67% | 5.85 | 6.01 | 427181 | 25235.82 | 4.77% |
| 2025-06-24 | 5.95 | 5.98 | -0.21 | -3.39% | 5.82 | 6.02 | 624421 | 37143.85 | 6.98% |
| 2025-06-23 | 6.10 | 6.19 | 0.21 | 3.51% | 6.07 | 6.25 | 654659 | 40414.42 | 7.31% |
| 2025-06-20 | 5.92 | 5.98 | 0.06 | 1.01% | 5.84 | 6.28 | 578116 | 35019.46 | 6.46% |
| 2025-06-19 | 6.04 | 5.92 | -0.14 | -2.31% | 5.76 | 6.09 | 627605 | 36977.07 | 7.01% |
| 2025-06-18 | 6.25 | 6.06 | -0.18 | -2.88% | 6.05 | 6.28 | 573613 | 35133.82 | 6.41% |
| 2025-06-17 | 6.04 | 6.24 | 0.22 | 3.65% | 5.90 | 6.44 | 1048642 | 64449.18 | 11.72% |
| 2025-06-16 | 6.10 | 6.02 | -0.16 | -2.59% | 5.93 | 6.20 | 1161912 | 70426.07 | 12.98% |
| 2025-06-13 | 6.10 | 6.18 | 0.56 | 9.96% | 5.92 | 6.18 | 1260254 | 77268.34 | 14.08% |
| 2025-06-12 | 5.69 | 5.62 | -0.08 | -1.40% | 5.58 | 5.70 | 174984 | 9829.40 | 1.95% |
| 2025-06-11 | 5.60 | 5.70 | 0.10 | 1.79% | 5.59 | 5.80 | 267453 | 15294.56 | 2.99% |
| 2025-06-10 | 5.70 | 5.60 | -0.10 | -1.75% | 5.56 | 5.71 | 178093 | 10037.33 | 1.99% |
| 2025-06-09 | 5.64 | 5.70 | 0.04 | 0.71% | 5.62 | 5.71 | 141252 | 8007.38 | 1.58% |
| 2025-06-06 | 5.60 | 5.66 | 0.04 | 0.71% | 5.58 | 5.70 | 129439 | 7316.16 | 1.45% |
| 2025-06-05 | 5.63 | 5.62 | -0.03 | -0.53% | 5.58 | 5.69 | 113379 | 6378.60 | 1.27% |
| 2025-06-04 | 5.59 | 5.65 | 0.07 | 1.25% | 5.58 | 5.67 | 125907 | 7088.92 | 1.41% |
| 2025-06-03 | 5.55 | 5.58 | 0.00 | 0.00% | 5.52 | 5.60 | 118196 | 6585.23 | 1.32% |
| 2025-05-30 | 5.68 | 5.58 | -0.11 | -1.93% | 5.57 | 5.69 | 163808 | 9206.73 | 1.83% |
| 2025-05-29 | 5.65 | 5.69 | 0.02 | 0.35% | 5.64 | 5.75 | 184012 | 10473.23 | 2.06% |
| 2025-05-28 | 5.78 | 5.67 | -0.13 | -2.24% | 5.63 | 5.86 | 239793 | 13656.05 | 2.68% |
| 2025-05-27 | 5.77 | 5.80 | -0.01 | -0.17% | 5.74 | 5.84 | 219595 | 12708.50 | 2.45% |
| 2025-05-26 | 5.92 | 5.81 | -0.07 | -1.19% | 5.71 | 5.95 | 370101 | 21486.62 | 4.13% |
深证大盘股票行情在线 K线走势图
