山东海化(000822)股票信息
| 股票代码 | 000822 |
| 股票名称 | 山东海化 |
| 最新价/元 | 5.76 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.88 |
| 买入/元 | 5.76 |
| 卖出/元 | 5.77 |
| 昨收/元 | 5.71 |
| 今开/元 | 5.72 |
| 最高/元 | 5.79 |
| 最低/元 | 5.72 |
| 成交量/手 | 155220.00 |
| 成交额/万 | 8932.69 |
| 股净值/元 | 144.00 |
| 市净率 | 1.00 |
| 总市值/万 | 515572.95 |
| 流通值/万 | 515572.95 |
| 换手率/% | 1.73 |
| 入市日期 | 1998-07-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
山东海化(000822)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 5.72 | 5.76 | 0.05 | 0.88 | 155220.00 | 8932.69 | 1.73 |
| 2025-07-17 | 5.70 | 5.71 | 0.00 | 0.00 | 106660.00 | 6087.98 | 1.19 |
| 2025-07-16 | 5.68 | 5.71 | 0.02 | 0.35 | 135724.91 | 7744.84 | 1.52 |
| 2025-07-15 | 5.85 | 5.69 | -0.28 | -4.69 | 402682.11 | 23021.37 | 4.50 |
| 2025-07-14 | 5.97 | 5.97 | -0.01 | -0.17 | 198182.05 | 11889.47 | 2.21 |
| 2025-07-11 | 6.02 | 5.98 | -0.04 | -0.66 | 198825.01 | 11924.60 | 2.22 |
| 2025-07-10 | 5.92 | 6.02 | 0.09 | 1.52 | 205164.42 | 12268.52 | 2.29 |
| 2025-07-09 | 5.99 | 5.93 | -0.09 | -1.50 | 203784.14 | 12183.66 | 2.28 |
| 2025-07-08 | 5.95 | 6.02 | 0.08 | 1.35 | 196921.28 | 11783.62 | 2.20 |
| 2025-07-07 | 5.95 | 5.94 | -0.03 | -0.50 | 157259.00 | 9351.81 | 1.76 |
| 2025-07-04 | 6.08 | 5.97 | -0.12 | -1.97 | 271714.14 | 16353.04 | 3.04 |
| 2025-07-03 | 6.18 | 6.09 | -0.03 | -0.49 | 351588.02 | 21440.55 | 3.93 |
| 2025-07-02 | 6.01 | 6.12 | 0.14 | 2.34 | 529366.40 | 32269.17 | 5.91 |
| 2025-07-01 | 5.91 | 5.98 | 0.09 | 1.53 | 329607.23 | 19601.12 | 3.68 |
| 2025-06-30 | 5.90 | 5.89 | 0.01 | 0.17 | 203307.93 | 11947.09 | 2.27 |
| 2025-06-27 | 5.88 | 5.88 | 0.00 | 0.00 | 243740.01 | 14368.83 | 2.72 |
| 2025-06-26 | 5.92 | 5.88 | -0.06 | -1.01 | 352873.72 | 20899.26 | 3.94 |
| 2025-06-25 | 5.97 | 5.94 | -0.04 | -0.67 | 427181.38 | 25235.82 | 4.77 |
| 2025-06-24 | 5.95 | 5.98 | -0.21 | -3.39 | 624421.00 | 37143.85 | 6.98 |
| 2025-06-23 | 6.10 | 6.19 | 0.21 | 3.51 | 654659.34 | 40414.42 | 7.31 |
| 2025-06-20 | 5.92 | 5.98 | 0.06 | 1.01 | 578116.00 | 35019.46 | 6.46 |
| 2025-06-19 | 6.04 | 5.92 | -0.14 | -2.31 | 627605.22 | 36977.07 | 7.01 |
| 2025-06-18 | 6.25 | 6.06 | -0.18 | -2.89 | 573612.94 | 35133.82 | 6.41 |
| 2025-06-17 | 6.04 | 6.24 | 0.22 | 3.65 | 1048641.64 | 64449.17 | 11.72 |
| 2025-06-16 | 6.10 | 6.02 | -0.16 | -2.59 | 1161911.72 | 70426.06 | 12.98 |
| 2025-06-13 | 6.10 | 6.18 | 0.56 | 9.96 | 1260253.55 | 77268.34 | 14.08 |
| 2025-06-12 | 5.69 | 5.62 | -0.08 | -1.40 | 174984.00 | 9829.40 | 1.95 |
| 2025-06-11 | 5.60 | 5.70 | 0.10 | 1.79 | 267453.00 | 15294.56 | 2.99 |
| 2025-06-10 | 5.70 | 5.60 | -0.10 | -1.75 | 178093.10 | 10037.33 | 1.99 |
| 2025-06-09 | 5.64 | 5.70 | 0.04 | 0.71 | 141251.67 | 8007.38 | 1.58 |
| 2025-06-06 | 5.60 | 5.66 | 0.04 | 0.71 | 129439.02 | 7316.16 | 1.45 |
| 2025-06-05 | 5.63 | 5.62 | -0.03 | -0.53 | 113379.10 | 6378.60 | 1.27 |
| 2025-06-04 | 5.59 | 5.65 | 0.07 | 1.25 | 125907.00 | 7088.92 | 1.41 |
| 2025-06-03 | 5.55 | 5.58 | 0.00 | 0.00 | 118196.00 | 6585.23 | 1.32 |
| 2025-05-30 | 5.68 | 5.58 | -0.11 | -1.93 | 163808.44 | 9206.73 | 1.83 |
| 2025-05-29 | 5.65 | 5.69 | 0.02 | 0.35 | 184012.01 | 10473.23 | 2.06 |
| 2025-05-28 | 5.78 | 5.67 | -0.13 | -2.24 | 239793.00 | 13656.05 | 2.68 |
| 2025-05-27 | 5.77 | 5.80 | -0.01 | -0.17 | 219595.00 | 12708.50 | 2.45 |
| 2025-05-26 | 5.92 | 5.81 | -0.07 | -1.19 | 370101.00 | 21486.62 | 4.13 |
| 2025-05-23 | 5.56 | 5.88 | 0.31 | 5.57 | 608550.25 | 35552.48 | 6.80 |
| 2025-05-22 | 5.71 | 5.57 | -0.19 | -3.30 | 221127.00 | 12426.78 | 2.47 |
| 2025-05-21 | 5.82 | 5.76 | -0.06 | -1.03 | 218760.00 | 12635.21 | 2.44 |
| 2025-05-20 | 5.82 | 5.82 | -0.01 | -0.17 | 280667.92 | 16390.51 | 3.14 |
| 2025-05-19 | 5.75 | 5.83 | 0.08 | 1.39 | 292196.61 | 16943.75 | 3.26 |
| 2025-05-16 | 5.54 | 5.75 | 0.15 | 2.68 | 494391.95 | 28349.26 | 5.52 |
| 2025-05-15 | 5.55 | 5.60 | 0.05 | 0.90 | 488728.18 | 27855.86 | 5.46 |
| 2025-05-14 | 5.47 | 5.55 | 0.06 | 1.09 | 266607.85 | 14760.24 | 2.98 |
| 2025-05-13 | 5.50 | 5.49 | 0.04 | 0.73 | 190355.58 | 10430.40 | 2.13 |
| 2025-05-12 | 5.49 | 5.45 | -0.01 | -0.18 | 152372.00 | 8320.38 | 1.70 |
| 2025-05-09 | 5.56 | 5.46 | -0.11 | -1.98 | 185792.16 | 10175.04 | 2.08 |
| 2025-05-08 | 5.55 | 5.57 | -0.03 | -0.54 | 212894.80 | 11816.59 | 2.38 |
| 2025-05-07 | 5.49 | 5.60 | 0.14 | 2.56 | 327301.20 | 18135.27 | 3.66 |
| 2025-05-06 | 5.36 | 5.46 | 0.13 | 2.44 | 240211.01 | 13020.26 | 2.68 |
| 2025-04-30 | 5.43 | 5.33 | -0.07 | -1.30 | 273686.00 | 14681.26 | 3.06 |
| 2025-04-29 | 5.54 | 5.40 | -0.29 | -5.10 | 475142.61 | 25846.09 | 5.31 |
| 2025-04-28 | 6.05 | 5.69 | -0.63 | -9.97 | 684072.63 | 39708.96 | 7.64 |
| 2025-04-25 | 6.35 | 6.32 | -0.04 | -0.63 | 549979.01 | 35232.12 | 6.14 |
| 2025-04-24 | 6.42 | 6.36 | -0.06 | -0.94 | 552677.68 | 35265.54 | 6.17 |
| 2025-04-23 | 6.45 | 6.42 | -0.01 | -0.16 | 623868.67 | 40092.59 | 6.97 |
| 2025-04-22 | 6.56 | 6.43 | -0.10 | -1.53 | 919668.75 | 59829.31 | 10.27 |
| 2025-04-21 | 6.00 | 6.53 | 0.59 | 9.93 | 916272.18 | 58228.50 | 10.24 |
| 2025-04-18 | 6.10 | 5.94 | -0.30 | -4.81 | 582635.25 | 35222.84 | 6.51 |
| 2025-04-17 | 5.84 | 6.24 | 0.35 | 5.94 | 952819.43 | 59712.07 | 10.64 |
| 2025-04-16 | 6.10 | 5.89 | -0.30 | -4.85 | 521282.87 | 30917.41 | 5.82 |
| 2025-04-15 | 6.18 | 6.19 | -0.07 | -1.12 | 574710.04 | 35462.33 | 6.42 |
| 2025-04-14 | 6.15 | 6.26 | 0.04 | 0.64 | 855384.47 | 52639.17 | 9.56 |
| 2025-04-11 | 6.50 | 6.22 | -0.30 | -4.60 | 1041565.68 | 68024.52 | 11.64 |
| 2025-04-10 | 6.36 | 6.52 | -0.10 | -1.51 | 1003304.07 | 65472.53 | 11.21 |
| 2025-04-09 | 6.30 | 6.62 | 0.32 | 5.08 | 1302121.27 | 84127.63 | 14.55 |
| 2025-04-08 | 5.89 | 6.30 | 0.57 | 9.95 | 386831.00 | 23993.47 | 4.32 |
| 2025-04-07 | 6.08 | 5.73 | -0.62 | -9.76 | 868590.75 | 50814.62 | 9.70 |
| 2025-04-03 | 5.70 | 6.35 | 0.58 | 10.05 | 812756.47 | 48075.08 | 9.08 |
| 2025-04-02 | 5.88 | 5.77 | -0.03 | -0.52 | 306250.01 | 17723.60 | 3.42 |
| 2025-04-01 | 5.65 | 5.80 | 0.19 | 3.39 | 465008.76 | 26797.90 | 5.20 |
| 2025-03-31 | 6.02 | 5.61 | -0.42 | -6.97 | 620627.02 | 35202.95 | 6.93 |
| 2025-03-28 | 6.30 | 6.03 | -0.32 | -5.04 | 927611.04 | 58071.59 | 10.36 |
| 2025-03-27 | 6.49 | 6.35 | -0.22 | -3.35 | 980027.69 | 64049.99 | 10.95 |
| 2025-03-26 | 6.39 | 6.57 | 0.12 | 1.86 | 1505346.23 | 100657.74 | 16.82 |
| 2025-03-25 | 6.22 | 6.45 | 0.59 | 10.07 | 1272175.47 | 80800.71 | 14.21 |
| 2025-03-24 | 5.53 | 5.86 | 0.27 | 4.83 | 479695.06 | 27290.79 | 5.36 |
| 2025-03-21 | 5.50 | 5.59 | 0.08 | 1.45 | 270304.40 | 15142.02 | 3.02 |
| 2025-03-20 | 5.43 | 5.51 | 0.05 | 0.92 | 145575.00 | 8037.34 | 1.63 |
| 2025-03-19 | 5.46 | 5.46 | 0.00 | 0.00 | 90013.24 | 4906.78 | 1.01 |
| 2025-03-18 | 5.43 | 5.46 | -0.01 | -0.18 | 97138.01 | 5279.48 | 1.09 |
| 2025-03-17 | 5.38 | 5.47 | 0.09 | 1.67 | 209154.00 | 11424.34 | 2.34 |
| 2025-03-14 | 5.33 | 5.38 | 0.04 | 0.75 | 109570.00 | 5865.00 | 1.22 |
| 2025-03-13 | 5.34 | 5.34 | 0.00 | 0.00 | 90628.10 | 4814.01 | 1.01 |
| 2025-03-12 | 5.37 | 5.34 | -0.02 | -0.37 | 87752.00 | 4677.81 | 0.98 |
| 2025-03-11 | 5.25 | 5.36 | 0.08 | 1.52 | 143728.18 | 7636.08 | 1.61 |
| 2025-03-10 | 5.24 | 5.28 | 0.05 | 0.96 | 80255.76 | 4215.52 | 0.90 |
| 2025-03-07 | 5.19 | 5.23 | 0.04 | 0.77 | 101610.18 | 5305.95 | 1.14 |
| 2025-03-06 | 5.17 | 5.19 | 0.02 | 0.39 | 72974.01 | 3776.24 | 0.82 |
| 2025-03-05 | 5.22 | 5.17 | -0.08 | -1.52 | 76055.60 | 3932.67 | 0.85 |
| 2025-03-04 | 5.24 | 5.25 | -0.01 | -0.19 | 77763.00 | 4056.31 | 0.87 |
| 2025-03-03 | 5.20 | 5.26 | 0.07 | 1.35 | 96566.59 | 5088.67 | 1.08 |
| 2025-02-28 | 5.29 | 5.19 | -0.10 | -1.89 | 113228.52 | 5936.21 | 1.26 |
| 2025-02-27 | 5.23 | 5.29 | 0.09 | 1.73 | 159830.81 | 8389.38 | 1.79 |
| 2025-02-26 | 5.15 | 5.20 | 0.07 | 1.37 | 117046.03 | 6088.43 | 1.31 |
| 2025-02-25 | 5.17 | 5.13 | -0.07 | -1.35 | 80243.29 | 4127.37 | 0.90 |
| 2025-02-24 | 5.08 | 5.20 | 0.12 | 2.36 | 178459.26 | 9222.28 | 1.99 |
日K线
周K线
月K线
