渤海化学(600800)股票行情 渤海化学股票行情 600800股票行情_爱股网
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 |
|---|
| 2025-10-27 | 4.06 | 3.97 | -0.09 | -2.22% | 3.96 | 4.07 | 244244 | 9764.22 | 2.20% |
| 2025-10-24 | 4.12 | 4.06 | -0.04 | -0.98% | 4.05 | 4.12 | 139716 | 5693.66 | 1.26% |
| 2025-10-23 | 4.05 | 4.10 | 0.04 | 0.99% | 4.04 | 4.10 | 133358 | 5422.34 | 1.20% |
| 2025-10-22 | 4.02 | 4.06 | 0.03 | 0.74% | 4.01 | 4.08 | 150132 | 6086.06 | 1.35% |
| 2025-10-21 | 4.00 | 4.03 | 0.03 | 0.75% | 3.95 | 4.07 | 139358 | 5607.43 | 1.26% |
| 2025-10-20 | 3.94 | 4.00 | 0.11 | 2.83% | 3.89 | 4.01 | 194302 | 7670.51 | 1.75% |
| 2025-10-17 | 4.00 | 3.89 | -0.10 | -2.51% | 3.89 | 4.01 | 126437 | 4982.57 | 1.14% |
| 2025-10-16 | 4.08 | 3.99 | -0.09 | -2.21% | 3.98 | 4.10 | 136491 | 5479.59 | 1.23% |
| 2025-10-15 | 4.02 | 4.08 | 0.06 | 1.49% | 3.99 | 4.09 | 174451 | 7063.55 | 1.57% |
| 2025-10-14 | 4.08 | 4.02 | -0.05 | -1.23% | 3.99 | 4.11 | 171772 | 6945.06 | 1.55% |
| 2025-10-13 | 3.95 | 4.07 | -0.05 | -1.21% | 3.91 | 4.11 | 198210 | 7999.00 | 1.79% |
| 2025-10-10 | 4.12 | 4.12 | 0.02 | 0.49% | 4.05 | 4.14 | 216289 | 8857.32 | 1.95% |
| 2025-10-09 | 3.95 | 4.10 | 0.14 | 3.54% | 3.93 | 4.19 | 452476 | 18501.56 | 4.08% |
| 2025-09-30 | 3.80 | 3.96 | 0.17 | 4.49% | 3.77 | 4.07 | 415992 | 16483.16 | 3.75% |
| 2025-09-29 | 3.78 | 3.79 | 0.01 | 0.26% | 3.68 | 3.81 | 123231 | 4637.22 | 1.11% |
| 2025-09-26 | 3.81 | 3.78 | -0.03 | -0.79% | 3.76 | 3.85 | 121817 | 4626.71 | 1.10% |
| 2025-09-25 | 3.90 | 3.81 | -0.10 | -2.56% | 3.80 | 3.91 | 151211 | 5820.02 | 1.36% |
| 2025-09-24 | 3.83 | 3.91 | 0.06 | 1.56% | 3.82 | 3.94 | 157495 | 6149.41 | 1.42% |
| 2025-09-23 | 3.87 | 3.85 | -0.04 | -1.03% | 3.75 | 3.89 | 173406 | 6605.10 | 1.56% |
| 2025-09-22 | 3.87 | 3.89 | 0.04 | 1.04% | 3.82 | 3.89 | 127638 | 4923.69 | 1.15% |
| 2025-09-19 | 3.86 | 3.85 | -0.02 | -0.52% | 3.84 | 3.89 | 142175 | 5491.42 | 1.28% |
| 2025-09-18 | 3.93 | 3.87 | -0.07 | -1.78% | 3.85 | 3.94 | 283576 | 11042.77 | 2.56% |
| 2025-09-17 | 4.01 | 3.94 | -0.06 | -1.50% | 3.92 | 4.01 | 225022 | 8872.74 | 2.03% |
| 2025-09-16 | 3.98 | 4.00 | 0.03 | 0.76% | 3.92 | 4.00 | 198039 | 7875.97 | 1.78% |
| 2025-09-15 | 3.97 | 3.97 | 0.00 | 0.00% | 3.89 | 4.02 | 256317 | 10118.00 | 2.31% |
| 2025-09-12 | 3.98 | 3.97 | 0.00 | 0.00% | 3.93 | 4.00 | 212815 | 8446.77 | 1.92% |
| 2025-09-11 | 3.98 | 3.97 | -0.01 | -0.25% | 3.89 | 3.98 | 186503 | 7325.94 | 1.68% |
| 2025-09-10 | 3.91 | 3.98 | 0.08 | 2.05% | 3.89 | 4.03 | 266397 | 10582.01 | 2.40% |
| 2025-09-09 | 3.97 | 3.90 | -0.07 | -1.76% | 3.89 | 4.00 | 238156 | 9395.56 | 2.15% |
| 2025-09-08 | 3.99 | 3.97 | -0.04 | -1.00% | 3.87 | 4.01 | 290623 | 11465.02 | 2.62% |
| 2025-09-05 | 4.00 | 4.01 | 0.03 | 0.75% | 3.94 | 4.03 | 209300 | 8346.01 | 1.89% |
| 2025-09-04 | 4.00 | 3.98 | -0.01 | -0.25% | 3.93 | 4.06 | 194110 | 7782.39 | 1.75% |
| 2025-09-03 | 4.18 | 3.99 | -0.19 | -4.55% | 3.98 | 4.18 | 244726 | 9909.76 | 2.21% |
| 2025-09-02 | 4.24 | 4.18 | -0.06 | -1.42% | 4.11 | 4.24 | 212211 | 8810.78 | 1.91% |
| 2025-09-01 | 4.19 | 4.24 | 0.08 | 1.92% | 4.14 | 4.29 | 223214 | 9457.71 | 2.01% |
| 2025-08-29 | 4.26 | 4.16 | -0.10 | -2.35% | 4.14 | 4.28 | 202556 | 8481.55 | 1.83% |
| 2025-08-28 | 4.22 | 4.26 | 0.01 | 0.24% | 4.09 | 4.30 | 306975 | 12918.92 | 2.77% |
| 2025-08-27 | 4.45 | 4.25 | -0.25 | -5.56% | 4.24 | 4.52 | 381414 | 16673.52 | 3.44% |
| 2025-08-26 | 4.53 | 4.50 | -0.05 | -1.10% | 4.46 | 4.55 | 261275 | 11768.93 | 2.35% |
| 2025-08-25 | 4.58 | 4.55 | -0.02 | -0.44% | 4.51 | 4.65 | 322749 | 14750.90 | 2.91% |
| 2025-08-22 | 4.70 | 4.57 | -0.15 | -3.18% | 4.56 | 4.74 | 334410 | 15405.27 | 3.01% |
| 2025-08-21 | 4.64 | 4.72 | 0.08 | 1.72% | 4.61 | 4.79 | 471145 | 22116.15 | 4.25% |
| 2025-08-20 | 4.36 | 4.64 | 0.28 | 6.42% | 4.34 | 4.65 | 591381 | 26779.95 | 5.33% |
| 2025-08-19 | 4.35 | 4.36 | -0.02 | -0.46% | 4.30 | 4.42 | 302446 | 13164.48 | 2.73% |
| 2025-08-18 | 4.21 | 4.38 | 0.17 | 4.04% | 4.18 | 4.45 | 569890 | 24672.87 | 5.14% |
| 2025-08-15 | 4.17 | 4.21 | 0.03 | 0.72% | 4.17 | 4.25 | 233430 | 9832.54 | 2.10% |
| 2025-08-14 | 4.25 | 4.18 | -0.07 | -1.65% | 4.15 | 4.37 | 351409 | 14922.29 | 3.17% |
| 2025-08-13 | 4.22 | 4.25 | 0.03 | 0.71% | 4.16 | 4.25 | 246911 | 10392.12 | 2.22% |
| 2025-08-12 | 4.23 | 4.22 | -0.01 | -0.24% | 4.16 | 4.27 | 239823 | 10091.67 | 2.16% |
| 2025-08-11 | 4.13 | 4.23 | 0.03 | 0.71% | 4.02 | 4.32 | 515014 | 21521.38 | 4.64% |
| 2025-08-08 | 4.00 | 4.20 | 0.19 | 4.74% | 3.99 | 4.32 | 686058 | 28857.90 | 6.18% |
| 2025-08-07 | 4.06 | 4.01 | -0.03 | -0.74% | 4.00 | 4.13 | 169515 | 6860.95 | 1.53% |
| 2025-08-06 | 4.05 | 4.04 | 0.00 | 0.00% | 4.00 | 4.12 | 187373 | 7602.72 | 1.69% |
| 2025-08-05 | 4.00 | 4.04 | 0.05 | 1.25% | 3.98 | 4.05 | 176906 | 7122.61 | 1.59% |
| 2025-08-04 | 3.96 | 3.99 | 0.03 | 0.76% | 3.91 | 4.00 | 140095 | 5527.27 | 1.26% |
| 2025-08-01 | 4.03 | 3.96 | -0.06 | -1.49% | 3.95 | 4.04 | 172280 | 6865.07 | 1.55% |
| 2025-07-31 | 3.99 | 4.02 | 0.02 | 0.50% | 3.92 | 4.14 | 365108 | 14742.63 | 3.29% |
| 2025-07-30 | 4.08 | 4.00 | -0.08 | -1.96% | 3.98 | 4.17 | 244983 | 9903.07 | 2.21% |
| 2025-07-29 | 4.07 | 4.08 | 0.01 | 0.25% | 3.99 | 4.09 | 253459 | 10209.38 | 2.28% |
| 2025-07-28 | 4.14 | 4.07 | -0.07 | -1.69% | 4.06 | 4.15 | 222420 | 9078.34 | 2.00% |
| 2025-07-25 | 4.23 | 4.14 | -0.09 | -2.13% | 4.13 | 4.24 | 228430 | 9508.33 | 2.06% |
| 2025-07-24 | 4.22 | 4.23 | -0.01 | -0.24% | 4.19 | 4.28 | 259592 | 10987.63 | 2.34% |
| 2025-07-23 | 4.30 | 4.24 | -0.04 | -0.93% | 4.22 | 4.32 | 277394 | 11825.98 | 2.50% |
| 2025-07-22 | 4.25 | 4.28 | 0.03 | 0.71% | 4.25 | 4.39 | 324403 | 13942.53 | 2.92% |
| 2025-07-21 | 4.27 | 4.25 | -0.02 | -0.47% | 4.19 | 4.29 | 281331 | 11974.40 | 2.54% |
| 2025-07-18 | 4.28 | 4.27 | 0.01 | 0.23% | 4.22 | 4.42 | 279391 | 11981.31 | 2.52% |
| 2025-07-17 | 4.26 | 4.26 | 0.00 | 0.00% | 4.22 | 4.31 | 252478 | 10756.46 | 2.28% |
| 2025-07-16 | 4.22 | 4.26 | 0.04 | 0.95% | 4.18 | 4.30 | 196652 | 8350.50 | 1.77% |
| 2025-07-15 | 4.24 | 4.22 | -0.04 | -0.94% | 4.10 | 4.33 | 378768 | 15930.48 | 3.41% |
| 2025-07-14 | 4.24 | 4.26 | -0.09 | -2.07% | 4.13 | 4.29 | 366700 | 15504.48 | 3.30% |
| 2025-07-11 | 4.31 | 4.35 | 0.02 | 0.46% | 4.27 | 4.40 | 370959 | 16091.08 | 3.34% |
| 2025-07-10 | 4.20 | 4.33 | 0.13 | 3.10% | 4.16 | 4.53 | 620018 | 26902.01 | 5.59% |
| 2025-07-09 | 4.17 | 4.20 | 0.02 | 0.48% | 4.14 | 4.30 | 361720 | 15288.66 | 3.26% |
| 2025-07-08 | 4.02 | 4.18 | 0.14 | 3.47% | 3.99 | 4.18 | 369693 | 15126.42 | 3.33% |
| 2025-07-07 | 4.00 | 4.04 | -0.04 | -0.98% | 3.98 | 4.05 | 245727 | 9885.54 | 2.21% |
| 2025-07-04 | 4.19 | 4.08 | -0.07 | -1.69% | 4.06 | 4.20 | 262703 | 10764.68 | 2.37% |
| 2025-07-03 | 4.09 | 4.15 | 0.02 | 0.48% | 4.09 | 4.33 | 422706 | 17804.08 | 3.81% |
| 2025-07-02 | 4.16 | 4.13 | -0.05 | -1.20% | 4.09 | 4.17 | 211583 | 8716.46 | 1.91% |
| 2025-07-01 | 4.19 | 4.18 | -0.03 | -0.71% | 4.13 | 4.22 | 254679 | 10610.06 | 2.29% |
| 2025-06-30 | 4.14 | 4.21 | 0.05 | 1.20% | 4.11 | 4.23 | 345887 | 14462.57 | 3.12% |
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
