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 |
|---|
| 2025-12-18 | 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% |
| 2025-10-10 | 4.38 | 4.40 | 0.02 | 0.46% | 4.33 | 4.42 | 490030 | 21491.29 | 2.41% |
| 2025-10-09 | 4.19 | 4.38 | 0.24 | 5.80% | 4.17 | 4.39 | 743261 | 32123.42 | 3.66% |
| 2025-09-30 | 4.14 | 4.14 | -0.01 | -0.24% | 4.12 | 4.16 | 157044 | 6498.18 | 0.77% |
| 2025-09-29 | 4.07 | 4.15 | 0.07 | 1.72% | 4.03 | 4.16 | 253546 | 10421.73 | 1.25% |
| 2025-09-26 | 4.06 | 4.08 | 0.02 | 0.49% | 4.05 | 4.12 | 192715 | 7881.90 | 0.95% |
| 2025-09-25 | 4.08 | 4.06 | -0.04 | -0.98% | 4.06 | 4.13 | 204654 | 8358.19 | 1.01% |
| 2025-09-24 | 4.05 | 4.10 | 0.04 | 0.99% | 4.03 | 4.10 | 221523 | 9022.51 | 1.09% |
| 2025-09-23 | 4.14 | 4.07 | -0.07 | -1.69% | 4.03 | 4.15 | 315891 | 12837.08 | 1.56% |
| 2025-09-22 | 4.20 | 4.14 | -0.07 | -1.66% | 4.12 | 4.21 | 218753 | 9070.73 | 1.08% |
| 2025-09-19 | 4.21 | 4.21 | 0.00 | 0.00% | 4.18 | 4.23 | 255083 | 10726.66 | 1.26% |
| 2025-09-18 | 4.31 | 4.21 | -0.10 | -2.32% | 4.18 | 4.39 | 502898 | 21527.44 | 2.48% |
| 2025-09-17 | 4.32 | 4.31 | 0.00 | 0.00% | 4.26 | 4.34 | 283227 | 12180.90 | 1.40% |
| 2025-09-16 | 4.35 | 4.31 | -0.01 | -0.23% | 4.26 | 4.37 | 297449 | 12799.26 | 1.47% |
| 2025-09-15 | 4.38 | 4.32 | -0.03 | -0.69% | 4.31 | 4.41 | 310731 | 13510.56 | 1.53% |
| 2025-09-12 | 4.35 | 4.35 | 0.01 | 0.23% | 4.28 | 4.38 | 484832 | 21057.37 | 2.39% |
| 2025-09-11 | 4.28 | 4.34 | 0.09 | 2.12% | 4.27 | 4.34 | 391141 | 16850.80 | 1.93% |
| 2025-09-10 | 4.28 | 4.25 | -0.05 | -1.16% | 4.21 | 4.29 | 298821 | 12669.75 | 1.47% |
| 2025-09-09 | 4.33 | 4.30 | -0.04 | -0.92% | 4.27 | 4.37 | 381330 | 16488.95 | 1.88% |
| 2025-09-08 | 4.24 | 4.34 | 0.09 | 2.12% | 4.21 | 4.36 | 510326 | 21869.42 | 2.51% |
| 2025-09-05 | 4.28 | 4.25 | 0.08 | 1.92% | 4.22 | 4.42 | 598735 | 25757.70 | 2.95% |
| 2025-09-04 | 4.13 | 4.17 | 0.04 | 0.97% | 4.12 | 4.19 | 329908 | 13710.52 | 1.63% |
| 2025-09-03 | 4.19 | 4.13 | -0.04 | -0.96% | 4.11 | 4.21 | 297571 | 12334.95 | 1.47% |
| 2025-09-02 | 4.23 | 4.17 | -0.06 | -1.42% | 4.12 | 4.23 | 496680 | 20702.54 | 2.45% |
| 2025-09-01 | 4.28 | 4.23 | -0.05 | -1.17% | 4.21 | 4.28 | 520971 | 22063.13 | 2.57% |
| 2025-08-29 | 4.42 | 4.28 | -0.23 | -5.10% | 4.23 | 4.43 | 933263 | 40114.82 | 4.60% |
| 2025-08-28 | 4.46 | 4.51 | 0.03 | 0.67% | 4.39 | 4.51 | 418943 | 18703.34 | 2.06% |
| 2025-08-27 | 4.58 | 4.48 | -0.10 | -2.18% | 4.46 | 4.61 | 476488 | 21647.01 | 2.35% |
| 2025-08-26 | 4.48 | 4.58 | 0.08 | 1.78% | 4.47 | 4.61 | 528656 | 24144.49 | 2.60% |
| 2025-08-25 | 4.48 | 4.50 | 0.04 | 0.90% | 4.46 | 4.53 | 410534 | 18449.73 | 2.02% |
| 2025-08-22 | 4.45 | 4.46 | -0.01 | -0.22% | 4.40 | 4.47 | 344256 | 15258.98 | 1.70% |
| 2025-08-21 | 4.45 | 4.47 | 0.03 | 0.68% | 4.43 | 4.50 | 424803 | 18975.72 | 2.09% |
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
