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 |
|---|
| 2025-08-01 | 4.41 | 4.39 | 0.00 | 0.00% | 4.39 | 4.48 | 389054 | 17238.77 | 1.92% |
| 2025-07-31 | 4.50 | 4.39 | -0.15 | -3.30% | 4.36 | 4.53 | 605965 | 26723.71 | 2.99% |
| 2025-07-30 | 4.54 | 4.54 | 0.06 | 1.34% | 4.52 | 4.75 | 751388 | 34618.11 | 3.70% |
| 2025-07-29 | 4.53 | 4.48 | -0.04 | -0.88% | 4.41 | 4.54 | 422184 | 18827.11 | 2.08% |
| 2025-07-28 | 4.58 | 4.52 | -0.08 | -1.74% | 4.49 | 4.59 | 362224 | 16394.73 | 1.78% |
| 2025-07-25 | 4.64 | 4.60 | -0.03 | -0.65% | 4.58 | 4.71 | 513533 | 23838.69 | 2.53% |
| 2025-07-24 | 4.50 | 4.63 | 0.12 | 2.66% | 4.48 | 4.63 | 557147 | 25363.72 | 2.74% |
| 2025-07-23 | 4.56 | 4.51 | -0.04 | -0.88% | 4.50 | 4.57 | 342139 | 15482.85 | 1.69% |
| 2025-07-22 | 4.46 | 4.55 | 0.10 | 2.25% | 4.40 | 4.56 | 544707 | 24492.20 | 2.68% |
| 2025-07-21 | 4.40 | 4.45 | 0.07 | 1.60% | 4.38 | 4.53 | 507394 | 22682.83 | 2.50% |
| 2025-07-18 | 4.31 | 4.38 | 0.08 | 1.86% | 4.31 | 4.39 | 292709 | 12734.47 | 1.44% |
| 2025-07-17 | 4.29 | 4.30 | 0.01 | 0.23% | 4.27 | 4.31 | 220693 | 9478.28 | 1.09% |
| 2025-07-16 | 4.38 | 4.29 | -0.08 | -1.83% | 4.28 | 4.38 | 389003 | 16775.59 | 1.92% |
| 2025-07-15 | 4.42 | 4.37 | -0.06 | -1.35% | 4.33 | 4.45 | 435206 | 19067.81 | 2.14% |
| 2025-07-14 | 4.38 | 4.43 | 0.06 | 1.37% | 4.36 | 4.48 | 441097 | 19558.23 | 2.17% |
| 2025-07-11 | 4.31 | 4.37 | 0.03 | 0.69% | 4.31 | 4.39 | 466029 | 20335.46 | 2.30% |
| 2025-07-10 | 4.23 | 4.34 | 0.11 | 2.60% | 4.23 | 4.35 | 468558 | 20194.32 | 2.31% |
| 2025-07-09 | 4.27 | 4.23 | -0.04 | -0.94% | 4.22 | 4.27 | 223668 | 9493.01 | 1.10% |
| 2025-07-08 | 4.21 | 4.27 | 0.07 | 1.67% | 4.19 | 4.27 | 315257 | 13383.51 | 1.55% |
| 2025-07-07 | 4.22 | 4.20 | -0.02 | -0.47% | 4.19 | 4.23 | 168207 | 7063.77 | 0.83% |
| 2025-07-04 | 4.26 | 4.22 | -0.03 | -0.71% | 4.20 | 4.26 | 207753 | 8770.00 | 1.02% |
| 2025-07-03 | 4.24 | 4.25 | 0.00 | 0.00% | 4.21 | 4.28 | 261856 | 11108.13 | 1.29% |
| 2025-07-02 | 4.19 | 4.25 | 0.05 | 1.19% | 4.17 | 4.25 | 349271 | 14722.55 | 1.72% |
| 2025-07-01 | 4.14 | 4.20 | 0.06 | 1.45% | 4.12 | 4.20 | 321857 | 13390.94 | 1.59% |
| 2025-06-30 | 4.14 | 4.14 | -0.01 | -0.24% | 4.12 | 4.16 | 205728 | 8520.65 | 1.01% |
| 2025-06-27 | 4.15 | 4.15 | 0.00 | 0.00% | 4.14 | 4.19 | 195890 | 8150.28 | 0.97% |
| 2025-06-26 | 4.15 | 4.15 | -0.01 | -0.24% | 4.14 | 4.18 | 195487 | 8133.54 | 0.96% |
| 2025-06-25 | 4.14 | 4.16 | 0.01 | 0.24% | 4.11 | 4.17 | 271083 | 11218.97 | 1.34% |
| 2025-06-24 | 4.07 | 4.15 | 0.06 | 1.47% | 4.06 | 4.15 | 206558 | 8498.95 | 1.02% |
| 2025-06-23 | 4.05 | 4.09 | 0.03 | 0.74% | 4.03 | 4.10 | 173751 | 7091.52 | 0.86% |
| 2025-06-20 | 4.06 | 4.06 | 0.00 | 0.00% | 4.05 | 4.10 | 184060 | 7494.05 | 0.91% |
| 2025-06-19 | 4.09 | 4.06 | -0.04 | -0.98% | 4.03 | 4.10 | 240339 | 9759.31 | 1.18% |
| 2025-06-18 | 4.15 | 4.10 | -0.05 | -1.20% | 4.09 | 4.17 | 226484 | 9310.72 | 1.12% |
| 2025-06-17 | 4.17 | 4.15 | -0.01 | -0.24% | 4.14 | 4.20 | 258425 | 10758.16 | 1.27% |
| 2025-06-16 | 4.17 | 4.19 | 0.03 | 0.72% | 4.15 | 4.23 | 283658 | 11900.20 | 1.40% |
| 2025-06-13 | 4.17 | 4.16 | -0.01 | -0.24% | 4.15 | 4.19 | 240185 | 10009.19 | 1.18% |
| 2025-06-12 | 4.21 | 4.17 | -0.04 | -0.95% | 4.15 | 4.22 | 247222 | 10296.13 | 1.22% |
| 2025-06-11 | 4.21 | 4.21 | -0.01 | -0.24% | 4.21 | 4.25 | 193889 | 8199.15 | 0.96% |
| 2025-06-10 | 4.24 | 4.22 | -0.02 | -0.47% | 4.18 | 4.26 | 260596 | 10997.56 | 1.28% |
| 2025-06-09 | 4.26 | 4.24 | -0.01 | -0.24% | 4.22 | 4.27 | 260300 | 11050.12 | 1.28% |
| 2025-06-06 | 4.26 | 4.25 | 0.00 | 0.00% | 4.21 | 4.30 | 278370 | 11862.34 | 1.37% |
| 2025-06-05 | 4.16 | 4.25 | 0.10 | 2.41% | 4.13 | 4.32 | 615992 | 26219.09 | 3.03% |
| 2025-06-04 | 4.13 | 4.15 | 0.01 | 0.24% | 4.12 | 4.18 | 182461 | 7571.75 | 0.90% |
| 2025-06-03 | 4.11 | 4.14 | 0.01 | 0.24% | 4.11 | 4.15 | 169713 | 7019.46 | 0.84% |
| 2025-05-30 | 4.18 | 4.13 | -0.07 | -1.67% | 4.11 | 4.19 | 251998 | 10429.75 | 1.24% |
| 2025-05-29 | 4.19 | 4.20 | 0.01 | 0.24% | 4.16 | 4.22 | 259358 | 10874.68 | 1.28% |
| 2025-05-28 | 4.21 | 4.19 | -0.02 | -0.48% | 4.17 | 4.25 | 231381 | 9723.10 | 1.14% |
| 2025-05-27 | 4.22 | 4.21 | 0.00 | 0.00% | 4.14 | 4.24 | 281811 | 11783.78 | 1.39% |
| 2025-05-26 | 4.22 | 4.21 | -0.01 | -0.24% | 4.18 | 4.24 | 208905 | 8790.56 | 1.03% |
| 2025-05-23 | 4.19 | 4.22 | 0.03 | 0.72% | 4.18 | 4.27 | 305101 | 12893.61 | 1.50% |
| 2025-05-22 | 4.25 | 4.19 | -0.08 | -1.87% | 4.17 | 4.26 | 326899 | 13748.35 | 1.61% |
| 2025-05-21 | 4.31 | 4.27 | -0.03 | -0.70% | 4.25 | 4.32 | 299162 | 12786.53 | 1.47% |
| 2025-05-20 | 4.35 | 4.30 | -0.06 | -1.38% | 4.29 | 4.37 | 374415 | 16132.11 | 1.84% |
| 2025-05-19 | 4.38 | 4.36 | 0.02 | 0.46% | 4.29 | 4.39 | 397196 | 17250.81 | 1.96% |
| 2025-05-16 | 4.28 | 4.34 | 0.03 | 0.70% | 4.28 | 4.35 | 427483 | 18454.27 | 2.11% |
| 2025-05-15 | 4.34 | 4.31 | -0.01 | -0.23% | 4.30 | 4.45 | 668622 | 29137.10 | 3.29% |
| 2025-05-14 | 4.24 | 4.32 | 0.08 | 1.89% | 4.22 | 4.36 | 672682 | 29024.27 | 3.31% |
| 2025-05-13 | 4.26 | 4.24 | 0.00 | 0.00% | 4.17 | 4.28 | 463210 | 19585.08 | 2.28% |
| 2025-05-12 | 4.23 | 4.24 | 0.08 | 1.92% | 4.17 | 4.29 | 495665 | 20966.30 | 2.44% |
| 2025-05-09 | 4.22 | 4.16 | -0.03 | -0.72% | 4.14 | 4.24 | 343252 | 14322.64 | 1.69% |
| 2025-05-08 | 4.23 | 4.19 | -0.07 | -1.64% | 4.18 | 4.24 | 431900 | 18139.90 | 2.13% |
| 2025-05-07 | 4.20 | 4.26 | 0.08 | 1.91% | 4.16 | 4.28 | 637278 | 26938.82 | 3.14% |
| 2025-05-06 | 4.16 | 4.18 | 0.10 | 2.45% | 4.12 | 4.21 | 587064 | 24461.23 | 2.89% |
| 2025-04-30 | 4.05 | 4.08 | 0.14 | 3.55% | 4.05 | 4.29 | 874237 | 36201.32 | 4.31% |
| 2025-04-29 | 3.89 | 3.94 | 0.02 | 0.51% | 3.88 | 3.96 | 277566 | 10928.67 | 1.37% |
| 2025-04-28 | 4.05 | 3.92 | -0.13 | -3.21% | 3.89 | 4.05 | 471966 | 18532.24 | 2.33% |
| 2025-04-25 | 4.03 | 4.05 | 0.01 | 0.25% | 4.03 | 4.10 | 344578 | 14021.43 | 1.70% |
| 2025-04-24 | 4.03 | 4.04 | 0.01 | 0.25% | 4.00 | 4.08 | 345904 | 13979.33 | 1.70% |
| 2025-04-23 | 4.06 | 4.03 | -0.05 | -1.23% | 4.02 | 4.08 | 428974 | 17336.13 | 2.11% |
| 2025-04-22 | 4.06 | 4.08 | -0.02 | -0.49% | 4.05 | 4.14 | 509325 | 20765.95 | 2.51% |
| 2025-04-21 | 4.09 | 4.10 | -0.01 | -0.24% | 4.06 | 4.14 | 679489 | 27835.29 | 3.35% |
| 2025-04-18 | 4.16 | 4.11 | -0.08 | -1.91% | 4.05 | 4.21 | 1043518 | 42908.56 | 5.14% |
| 2025-04-17 | 3.85 | 4.19 | 0.32 | 8.27% | 3.83 | 4.26 | 1646429 | 68143.42 | 8.11% |
| 2025-04-16 | 3.88 | 3.87 | -0.05 | -1.28% | 3.79 | 3.90 | 340445 | 13084.12 | 1.68% |
| 2025-04-15 | 3.87 | 3.92 | 0.05 | 1.29% | 3.84 | 3.98 | 432523 | 16964.71 | 2.13% |
| 2025-04-14 | 3.87 | 3.87 | 0.04 | 1.04% | 3.83 | 3.88 | 307935 | 11880.95 | 1.52% |
| 2025-04-11 | 3.79 | 3.83 | 0.02 | 0.52% | 3.77 | 3.90 | 355366 | 13675.62 | 1.75% |
| 2025-04-10 | 3.84 | 3.81 | 0.03 | 0.79% | 3.78 | 3.88 | 443309 | 16955.52 | 2.18% |
| 2025-04-09 | 3.67 | 3.78 | 0.05 | 1.34% | 3.50 | 3.83 | 581441 | 21339.26 | 2.86% |
| 2025-04-08 | 3.63 | 3.73 | 0.12 | 3.32% | 3.63 | 3.80 | 573022 | 21326.21 | 2.82% |
上证大盘股票行情在线 K线走势图
