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 |
|---|
| 2026-03-25 | 4.31 | 4.74 | 0.43 | 9.98% | 4.26 | 4.74 | 481503 | 22049.53 | 4.34% |
| 2026-03-24 | 4.25 | 4.31 | 0.14 | 3.36% | 4.08 | 4.32 | 425080 | 17851.57 | 3.83% |
| 2026-03-23 | 3.99 | 4.17 | -0.01 | -0.24% | 3.91 | 4.52 | 747695 | 31693.98 | 6.74% |
| 2026-03-20 | 4.43 | 4.18 | -0.25 | -5.64% | 4.14 | 4.45 | 451930 | 19365.95 | 4.07% |
| 2026-03-19 | 4.73 | 4.43 | -0.24 | -5.14% | 4.41 | 4.73 | 396305 | 17853.02 | 3.57% |
| 2026-03-18 | 4.77 | 4.67 | -0.14 | -2.91% | 4.51 | 4.80 | 573072 | 26481.65 | 5.16% |
| 2026-03-17 | 5.01 | 4.81 | -0.20 | -3.99% | 4.76 | 5.18 | 744767 | 36516.53 | 6.71% |
| 2026-03-16 | 5.26 | 5.01 | -0.25 | -4.75% | 4.96 | 5.46 | 804656 | 41578.66 | 7.25% |
| 2026-03-13 | 5.10 | 5.26 | 0.13 | 2.53% | 5.03 | 5.55 | 952672 | 50750.20 | 8.58% |
| 2026-03-12 | 5.26 | 5.13 | -0.13 | -2.47% | 5.11 | 5.35 | 652276 | 33708.67 | 5.88% |
| 2026-03-11 | 5.09 | 5.26 | 0.13 | 2.53% | 5.03 | 5.27 | 895866 | 46175.86 | 8.07% |
| 2026-03-10 | 4.86 | 5.13 | 0.01 | 0.20% | 4.86 | 5.23 | 1082211 | 55209.62 | 9.75% |
| 2026-03-09 | 5.17 | 5.12 | 0.03 | 0.59% | 4.81 | 5.43 | 1363096 | 70877.66 | 12.28% |
| 2026-03-06 | 4.70 | 5.09 | 0.28 | 5.82% | 4.66 | 5.29 | 1694509 | 84145.12 | 15.27% |
| 2026-03-05 | 4.37 | 4.81 | 0.44 | 10.07% | 4.35 | 4.81 | 1336239 | 62995.18 | 12.04% |
| 2026-03-04 | 4.61 | 4.37 | -0.44 | -9.15% | 4.33 | 4.62 | 976061 | 42798.92 | 8.80% |
| 2026-03-03 | 4.51 | 4.81 | 0.30 | 6.65% | 4.37 | 4.96 | 1240100 | 57819.67 | 11.17% |
| 2026-03-02 | 4.60 | 4.51 | 0.04 | 0.89% | 4.37 | 4.63 | 578338 | 25936.38 | 5.21% |
| 2026-02-27 | 4.37 | 4.47 | 0.14 | 3.23% | 4.28 | 4.58 | 503016 | 22214.33 | 4.53% |
| 2026-02-26 | 4.56 | 4.33 | -0.23 | -5.04% | 4.31 | 4.62 | 514415 | 22599.94 | 4.64% |
| 2026-02-25 | 4.43 | 4.56 | 0.13 | 2.93% | 4.40 | 4.61 | 374274 | 16992.92 | 3.37% |
| 2026-02-24 | 4.33 | 4.43 | 0.14 | 3.26% | 4.31 | 4.46 | 278784 | 12278.19 | 2.51% |
| 2026-02-13 | 4.35 | 4.29 | -0.06 | -1.38% | 4.28 | 4.40 | 219876 | 9504.40 | 1.98% |
| 2026-02-12 | 4.44 | 4.35 | -0.09 | -2.03% | 4.30 | 4.47 | 263228 | 11480.86 | 2.37% |
| 2026-02-11 | 4.40 | 4.44 | 0.03 | 0.68% | 4.40 | 4.56 | 347847 | 15564.71 | 3.13% |
| 2026-02-10 | 4.38 | 4.41 | 0.03 | 0.68% | 4.27 | 4.48 | 400546 | 17587.64 | 3.61% |
| 2026-02-09 | 4.55 | 4.38 | -0.14 | -3.10% | 4.35 | 4.57 | 483973 | 21483.81 | 4.36% |
| 2026-02-06 | 4.43 | 4.52 | 0.05 | 1.12% | 4.43 | 4.59 | 336616 | 15192.85 | 3.03% |
| 2026-02-05 | 4.51 | 4.47 | -0.04 | -0.89% | 4.46 | 4.67 | 389836 | 17730.99 | 3.51% |
| 2026-02-04 | 4.49 | 4.51 | 0.07 | 1.58% | 4.45 | 4.60 | 350128 | 15867.12 | 3.16% |
| 2026-02-03 | 4.45 | 4.44 | 0.05 | 1.14% | 4.42 | 4.56 | 357310 | 15953.41 | 3.22% |
| 2026-02-02 | 4.45 | 4.39 | -0.23 | -4.98% | 4.39 | 4.61 | 479052 | 21517.82 | 4.32% |
| 2026-01-30 | 4.76 | 4.62 | -0.18 | -3.75% | 4.49 | 4.76 | 578542 | 26582.81 | 5.21% |
| 2026-01-29 | 4.65 | 4.80 | 0.12 | 2.56% | 4.64 | 4.96 | 749208 | 36198.04 | 6.75% |
| 2026-01-28 | 4.59 | 4.68 | 0.09 | 1.96% | 4.56 | 4.85 | 612657 | 28907.10 | 5.52% |
| 2026-01-27 | 4.52 | 4.59 | 0.03 | 0.66% | 4.47 | 4.69 | 470334 | 21631.28 | 4.24% |
| 2026-01-26 | 4.54 | 4.56 | -0.04 | -0.87% | 4.47 | 4.65 | 581761 | 26529.07 | 5.24% |
| 2026-01-23 | 4.56 | 4.60 | 0.04 | 0.88% | 4.42 | 4.60 | 632207 | 28470.48 | 5.70% |
| 2026-01-22 | 4.53 | 4.56 | -0.11 | -2.36% | 4.48 | 4.73 | 683903 | 31175.62 | 6.16% |
| 2026-01-21 | 4.74 | 4.67 | -0.17 | -3.51% | 4.36 | 4.79 | 1197668 | 54309.12 | 10.79% |
| 2026-01-20 | 4.38 | 4.84 | 0.34 | 7.56% | 4.30 | 4.95 | 1625112 | 76048.41 | 14.64% |
| 2026-01-19 | 4.10 | 4.50 | 0.41 | 10.02% | 4.02 | 4.50 | 956466 | 41301.50 | 8.62% |
| 2026-01-16 | 3.95 | 4.09 | 0.16 | 4.07% | 3.83 | 4.14 | 809163 | 32283.14 | 7.29% |
| 2026-01-15 | 3.95 | 3.93 | -0.06 | -1.50% | 3.80 | 4.07 | 757561 | 29858.39 | 6.83% |
| 2026-01-14 | 3.80 | 3.99 | 0.08 | 2.05% | 3.76 | 4.26 | 1626593 | 64770.46 | 14.66% |
| 2026-01-13 | 3.56 | 3.91 | 0.36 | 10.14% | 3.52 | 3.91 | 1212130 | 46750.61 | 10.92% |
| 2026-01-12 | 3.53 | 3.55 | 0.01 | 0.28% | 3.53 | 3.58 | 396081 | 14059.57 | 3.57% |
| 2026-01-09 | 3.54 | 3.54 | 0.01 | 0.28% | 3.52 | 3.58 | 402703 | 14279.99 | 3.63% |
| 2026-01-08 | 3.53 | 3.53 | 0.00 | 0.00% | 3.50 | 3.54 | 270688 | 9533.15 | 2.44% |
| 2026-01-07 | 3.50 | 3.53 | 0.03 | 0.86% | 3.47 | 3.59 | 620609 | 21953.28 | 5.59% |
| 2026-01-06 | 3.41 | 3.50 | 0.08 | 2.34% | 3.40 | 3.50 | 428512 | 14841.91 | 3.86% |
| 2026-01-05 | 3.46 | 3.42 | -0.04 | -1.16% | 3.40 | 3.46 | 347802 | 11906.94 | 3.13% |
| 2025-12-31 | 3.42 | 3.46 | 0.04 | 1.17% | 3.35 | 3.46 | 453894 | 15428.28 | 4.09% |
| 2025-12-30 | 3.49 | 3.42 | -0.06 | -1.72% | 3.41 | 3.49 | 436353 | 15019.70 | 3.93% |
| 2025-12-29 | 3.62 | 3.48 | -0.14 | -3.87% | 3.46 | 3.62 | 743150 | 26148.59 | 6.70% |
| 2025-12-26 | 3.68 | 3.62 | -0.05 | -1.36% | 3.62 | 3.69 | 656303 | 23869.38 | 5.91% |
| 2025-12-25 | 3.66 | 3.67 | -0.06 | -1.61% | 3.63 | 3.71 | 1047141 | 38339.63 | 9.44% |
| 2025-12-24 | 3.82 | 3.73 | -0.37 | -9.02% | 3.69 | 3.89 | 1931074 | 72315.73 | 17.40% |
| 2025-12-23 | 4.10 | 4.10 | -0.45 | -9.89% | 4.10 | 4.10 | 97975 | 4016.98 | 0.88% |
| 2025-12-22 | 4.55 | 4.55 | -0.50 | -9.90% | 4.55 | 4.55 | 67872 | 3088.18 | 0.61% |
| 2025-12-05 | 4.59 | 5.05 | 0.46 | 10.02% | 4.59 | 5.05 | 1001495 | 50061.12 | 9.02% |
| 2025-12-04 | 4.29 | 4.59 | 0.28 | 6.50% | 4.29 | 4.67 | 689716 | 31167.80 | 6.22% |
| 2025-12-03 | 4.34 | 4.31 | 0.01 | 0.23% | 4.24 | 4.35 | 222330 | 9528.99 | 2.00% |
| 2025-12-02 | 4.18 | 4.30 | 0.11 | 2.63% | 4.17 | 4.46 | 441983 | 19104.95 | 3.98% |
| 2025-12-01 | 4.10 | 4.19 | 0.08 | 1.95% | 4.09 | 4.26 | 327948 | 13712.12 | 2.96% |
| 2025-11-28 | 4.06 | 4.11 | 0.06 | 1.48% | 4.02 | 4.12 | 194832 | 7951.42 | 1.76% |
| 2025-11-27 | 4.11 | 4.05 | -0.01 | -0.25% | 3.98 | 4.13 | 269340 | 10887.44 | 2.43% |
| 2025-11-26 | 3.91 | 4.06 | 0.14 | 3.57% | 3.90 | 4.26 | 581015 | 24010.86 | 5.24% |
| 2025-11-25 | 3.79 | 3.92 | 0.13 | 3.43% | 3.79 | 3.93 | 156844 | 6093.58 | 1.41% |
| 2025-11-24 | 3.80 | 3.79 | 0.02 | 0.53% | 3.74 | 3.82 | 140240 | 5305.44 | 1.26% |
| 2025-11-21 | 3.94 | 3.77 | -0.19 | -4.80% | 3.73 | 3.97 | 265782 | 10146.99 | 2.40% |
| 2025-11-20 | 4.02 | 3.96 | -0.06 | -1.49% | 3.94 | 4.07 | 148005 | 5896.01 | 1.33% |
| 2025-11-19 | 4.09 | 4.02 | -0.07 | -1.71% | 3.98 | 4.12 | 176069 | 7149.10 | 1.59% |
| 2025-11-18 | 4.16 | 4.09 | -0.07 | -1.68% | 4.07 | 4.18 | 184649 | 7587.44 | 1.66% |
| 2025-11-17 | 4.09 | 4.16 | 0.06 | 1.46% | 4.08 | 4.16 | 168667 | 6967.10 | 1.52% |
| 2025-11-14 | 4.14 | 4.10 | -0.06 | -1.44% | 4.10 | 4.16 | 149696 | 6171.88 | 1.35% |
| 2025-11-13 | 4.07 | 4.16 | 0.09 | 2.21% | 4.04 | 4.17 | 240732 | 9946.06 | 2.17% |
| 2025-11-12 | 4.10 | 4.07 | -0.04 | -0.97% | 4.05 | 4.13 | 137319 | 5606.95 | 1.24% |
| 2025-11-11 | 4.08 | 4.11 | 0.03 | 0.74% | 4.05 | 4.15 | 167234 | 6865.29 | 1.51% |
| 2025-11-10 | 4.10 | 4.08 | -0.03 | -0.73% | 4.06 | 4.14 | 152347 | 6222.38 | 1.37% |
上证大盘股票行情在线 K线走势图
渤海化学(600800)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
