渤海化学( 600800.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 4.20 | 4.20 | 4.13 | 4.15 | -0.48% | -0.19% | 0.22% | 4,541,700 | 18,886,000 | 80% | 4.16 | 0.05% | 4.13 | 0.41% | 4.15 | 0.07% | 4.14 | 0.15% | 0.15% |  |
| 2022-06-24 | 4.13 | 4.19 | 4.11 | 4.17 | 1.46% | 0.34% | 0.85% | 5,796,900 | 24,094,000 | 96% | 4.16 | 2.06% | 4.12 | -0.51% | 4.14 | 0.19% | 4.14 | 0.22% | 0.19% |  |
| 2022-06-23 | 4.05 | 4.11 | 4.03 | 4.11 | 0.98% | 0.93% | -0.39% | 3,984,500 | 16,225,000 | 66% | 4.07 | -0.80% | 4.14 | -0.43% | 4.14 | -0.36% | 4.13 | 0.05% | 0.18% | |
| 2022-06-22 | 4.14 | 4.17 | 4.05 | 4.07 | -2.16% | -0.85% | -1.31% | 4,394,300 | 18,039,000 | 72% | 4.11 | -2.15% | 4.16 | -0.07% | 4.15 | -0.17% | 4.12 | 0.02% | 0.21% | |
| 2022-06-21 | 4.15 | 4.27 | 4.12 | 4.16 | 0.24% | -0.83% | 0.90% | 7,152,500 | 30,004,000 | 116% | 4.20 | 1.21% | 4.16 | 0.41% | 4.16 | 0.48% | 4.12 | 0.29% | 0.24% | |
| 2022-06-20 | 4.13 | 4.17 | 4.12 | 4.15 | 0.73% | 0.12% | 0.95% | 4,870,900 | 20,190,000 | 79% | 4.15 | 0.68% | 4.14 | -0.10% | 4.14 | 0.22% | 4.11 | 0.02% | 0.22% | |
| 2022-06-17 | 4.11 | 4.15 | 4.08 | 4.12 | -0.48% | 0.07% | 0.24% | 4,652,400 | 19,153,000 | 74% | 4.12 | -0.99% | 4.15 | 0.17% | 4.13 | 0.19% | 4.11 | 0.07% | 0.26% | |
| 2022-06-16 | 4.16 | 4.19 | 4.13 | 4.14 | 0.00% | -0.43% | 0.80% | 6,361,200 | 26,451,000 | 99% | 4.16 | 0.10% | 4.14 | 0.41% | 4.12 | 0.41% | 4.11 | 0.10% | 0.29% | |
| 2022-06-15 | 4.19 | 4.20 | 4.12 | 4.14 | -0.48% | -0.34% | 0.90% | 7,920,500 | 32,901,000 | 117% | 4.15 | 1.17% | 4.12 | 0.68% | 4.10 | 0.34% | 4.10 | 0.32% | 0.33% | |
| 2022-06-14 | 4.13 | 4.17 | 4.05 | 4.16 | 0.73% | 1.32% | 1.71% | 7,080,400 | 29,074,000 | 105% | 4.11 | 0.05% | 4.09 | 0.37% | 4.09 | 0.07% | 4.09 | 0.29% | 0.34% | |
| 2022-06-13 | 4.05 | 4.17 | 4.03 | 4.13 | 1.23% | 0.63% | 1.28% | 8,198,300 | 33,647,000 | 121% | 4.10 | 1.21% | 4.08 | 0.10% | 4.09 | -0.05% | 4.08 | 0.47% | 0.33% | |
| 2022-06-10 | 4.00 | 4.08 | 3.98 | 4.08 | 0.99% | 0.62% | 0.52% | 4,501,100 | 18,254,000 | 66% | 4.06 | -0.15% | 4.08 | -0.25% | 4.09 | -0.10% | 4.06 | 0.20% | 0.29% |  |
| 2022-06-09 | 4.09 | 4.12 | 4.01 | 4.04 | -1.22% | -0.52% | -0.27% | 5,399,600 | 21,928,000 | 80% | 4.06 | -0.95% | 4.09 | -0.46% | 4.09 | -0.29% | 4.05 | 0.27% | 0.29% | |
| 2022-06-08 | 4.10 | 4.17 | 4.04 | 4.09 | -0.49% | -0.24% | 1.24% | 6,456,100 | 26,469,000 | 97% | 4.10 | 0.24% | 4.10 | 0.15% | 4.10 | 0.34% | 4.04 | 0.35% | 0.26% | |
| 2022-06-07 | 4.15 | 4.15 | 4.04 | 4.11 | -0.24% | 0.49% | 2.09% | 6,459,600 | 26,417,000 | 94% | 4.09 | -0.87% | 4.10 | -0.27% | 4.09 | 0.44% | 4.03 | 0.15% | 0.21% | |
| 2022-06-06 | 4.09 | 4.18 | 4.08 | 4.12 | 0.24% | -0.15% | 2.49% | 5,681,700 | 23,442,000 | 80% | 4.13 | 1.03% | 4.11 | 0.66% | 4.07 | 0.84% | 4.02 | 0.35% | 0.08% | |
| 2022-06-02 | 4.14 | 4.14 | 4.03 | 4.11 | -0.24% | 0.64% | 2.60% | 6,641,200 | 27,120,000 | 93% | 4.08 | -0.80% | 4.08 | 0.64% | 4.04 | 0.55% | 4.01 | 0.38% | 0.03% | |
| 2022-06-01 | 4.07 | 4.23 | 4.05 | 4.12 | 1.73% | 0.07% | 3.23% | 9,642,600 | 39,701,000 | 138% | 4.12 | 2.01% | 4.06 | 1.63% | 4.02 | 1.13% | 3.99 | 0.55% | 0.02% | |
| 2022-05-31 | 4.03 | 4.07 | 4.01 | 4.05 | 0.50% | 0.35% | 2.04% | 7,441,800 | 30,032,000 | 108% | 4.04 | 0.98% | 3.99 | 0.81% | 3.97 | 0.33% | 3.97 | 0.38% | 0.02% | |
| 2022-05-30 | 3.97 | 4.05 | 3.93 | 4.03 | 1.51% | 0.83% | 1.92% | 7,432,100 | 29,708,000 | 106% | 4.00 | 1.40% | 3.96 | 0.69% | 3.96 | -0.20% | 3.95 | 0.18% | 0.06% | |
| 2022-05-27 | 3.95 | 4.00 | 3.88 | 3.97 | 0.25% | 0.71% | 0.58% | 7,749,000 | 30,544,000 | 110% | 3.94 | 0.38% | 3.93 | -0.46% | 3.97 | -0.08% | 3.95 | 0.08% | 0.16% | |
| 2022-05-26 | 3.93 | 3.97 | 3.86 | 3.96 | 0.76% | 0.84% | 0.41% | 4,555,200 | 17,890,000 | 60% | 3.93 | 0.13% | 3.95 | -0.80% | 3.97 | 0.10% | 3.94 | 0.20% | 0.19% | |
| 2022-05-25 | 3.87 | 3.95 | 3.86 | 3.93 | 1.81% | 0.20% | -0.15% | 5,211,700 | 20,442,000 | 65% | 3.92 | -1.38% | 3.98 | -0.15% | 3.97 | -0.08% | 3.94 | -0.03% | 0.09% | |
| 2022-05-24 | 4.05 | 4.08 | 3.86 | 3.86 | -5.16% | -2.94% | -1.96% | 8,883,900 | 35,335,000 | 101% | 3.98 | -1.12% | 3.99 | 0.45% | 3.97 | 0.46% | 3.94 | -0.10% | 0.04% | |
| 2022-05-23 | 3.96 | 4.09 | 3.93 | 4.07 | 2.78% | 1.19% | 3.27% | 9,082,600 | 36,529,000 | 92% | 4.02 | 1.87% | 3.97 | 0.84% | 3.95 | 0.59% | 3.94 | -1.20% | -0.05% | |
| 2022-05-20 | 3.94 | 3.98 | 3.92 | 3.96 | 0.00% | 0.30% | -0.73% | 5,605,100 | 22,128,000 | 44% | 3.95 | 0.77% | 3.94 | 0.41% | 3.93 | 0.08% | 3.99 | -0.13% | 0.06% | |
| 2022-05-19 | 3.93 | 3.97 | 3.88 | 3.96 | 0.25% | 1.07% | -0.85% | 6,424,800 | 25,170,000 | 50% | 3.92 | -0.71% | 3.92 | -0.08% | 3.92 | 0.31% | 3.99 | 0.30% | -0.04% | |
| 2022-05-18 | 3.93 | 3.98 | 3.90 | 3.95 | 0.51% | 0.10% | -0.80% | 7,110,100 | 28,060,000 | 56% | 3.95 | 1.15% | 3.92 | 0.10% | 3.91 | -0.10% | 3.98 | 0.53% | -0.19% | |
| 2022-05-17 | 3.95 | 3.96 | 3.83 | 3.93 | -0.51% | 0.74% | -0.78% | 8,475,400 | 33,066,000 | 65% | 3.90 | -0.74% | 3.92 | 0.36% | 3.92 | -0.48% | 3.96 | 0.74% | -0.46% | |
| 2022-05-16 | 3.94 | 3.98 | 3.88 | 3.95 | 0.00% | 0.51% | 0.46% | 7,160,500 | 28,139,000 | 55% | 3.93 | 0.08% | 3.91 | -0.26% | 3.94 | -1.94% | 3.93 | 1.18% | -0.74% | | |
|
