山东海化（000822）历史行情
以下为山东海化近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.250 | 4.280 | 4.310 | 4.240 | 0.050 | 1.182% | 682.83万 | 0.29亿 | 0.763% |
| 2026-10-01 | 4.250 | 4.280 | 4.310 | 4.240 | 0.050 | 1.182% | 682.83万 | 0.29亿 | 0.763% |
| 2026-09-30 | 4.250 | 4.280 | 4.310 | 4.240 | 0.050 | 1.182% | 6.83万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.200 | 4.230 | 4.260 | 4.180 | 0.040 | 0.955% | 6.09万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.220 | 4.190 | 4.230 | 4.160 | -0.030 | -0.711% | 6.04万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.200 | 4.220 | 4.250 | 4.180 | 0.010 | 0.238% | 636.61万 | 0.27亿 | 0.711% |
| 2026-09-24 | 4.200 | 4.220 | 4.250 | 4.180 | 0.010 | 0.238% | 6.37万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.260 | 4.210 | 4.280 | 4.200 | -0.070 | -1.636% | 8.99万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.360 | 4.280 | 4.370 | 4.260 | -0.080 | -1.835% | 9.73万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.260 | 4.360 | 4.370 | 4.250 | 0.100 | 2.347% | 8.11万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.270 | 4.260 | 4.310 | 4.240 | -0.010 | -0.234% | 7.33万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.300 | 4.270 | 4.320 | 4.210 | -0.060 | -1.386% | 9.26万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.290 | 4.330 | 4.360 | 4.240 | 0.040 | 0.932% | 7.25万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.410 | 4.290 | 4.420 | 4.280 | -0.140 | -3.160% | 10.55万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.450 | 4.430 | 4.480 | 4.320 | -0.010 | -0.225% | 10.67万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.560 | 4.440 | 4.560 | 4.380 | -0.120 | -2.632% | 14.28万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.660 | 4.560 | 4.700 | 4.550 | -0.100 | -2.146% | 14.48万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.650 | 4.660 | 4.730 | 4.620 | -0.020 | -0.427% | 20.61万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.550 | 4.680 | 4.690 | 4.500 | 0.080 | 1.739% | 31.68万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.450 | 4.600 | 4.770 | 4.400 | 0.170 | 3.837% | 34.83万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.410 | 4.430 | 4.480 | 4.390 | 0.020 | 0.454% | 8.54万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.470 | 4.410 | 4.500 | 4.400 | -0.040 | -0.899% | 10.91万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.560 | 4.450 | 4.570 | 4.430 | -0.110 | -2.412% | 13.08万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.500 | 4.560 | 4.600 | 4.490 | 0.050 | 1.109% | 11.60万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.510 | 4.510 | 4.540 | 4.450 | -0.040 | -0.879% | 11.09万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.420 | 4.550 | 4.590 | 4.380 | 0.120 | 2.709% | 15.94万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.410 | 4.430 | 4.450 | 4.370 | -0.020 | -0.449% | 7.25万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.400 | 4.450 | 4.460 | 4.370 | 0.060 | 1.367% | 11.38万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.250 | 4.390 | 4.410 | 4.250 | 0.090 | 2.093% | 16.01万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.310 | 4.300 | 4.360 | 4.230 | -0.030 | -0.693% | 10.29万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.330 | 4.330 | 4.350 | 4.260 | -0.020 | -0.460% | 7.95万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.330 | 4.350 | 4.380 | 4.290 | 0.060 | 1.399% | 9.80万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.370 | 4.290 | 4.370 | 4.270 | -0.070 | -1.606% | 8.75万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.390 | 4.360 | 4.400 | 4.340 | 0.000 | 0.000% | 9.91万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.260 | 4.360 | 4.400 | 4.250 | 0.100 | 2.347% | 13.60万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.300 | 4.260 | 4.320 | 4.220 | -0.040 | -0.930% | 10.93万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.400 | 4.300 | 4.410 | 4.300 | -0.100 | -2.273% | 11.87万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.400 | 4.400 | 4.430 | 4.350 | -0.010 | -0.227% | 12.64万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.370 | 4.410 | 4.480 | 4.290 | 0.060 | 1.379% | 17.65万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.260 | 4.350 | 4.370 | 4.260 | 0.090 | 2.113% | 12.26万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.310 | 4.260 | 4.320 | 4.210 | -0.050 | -1.160% | 11.01万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.290 | 4.310 | 4.340 | 4.230 | 0.020 | 0.466% | 12.26万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.360 | 4.290 | 4.360 | 4.240 | -0.070 | -1.606% | 14.53万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.400 | 4.360 | 4.490 | 4.320 | 0.000 | 0.000% | 23.28万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.230 | 4.360 | 4.360 | 4.230 | 0.140 | 3.318% | 17.70万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.220 | 4.220 | 4.240 | 4.150 | 0.010 | 0.238% | 14.15万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.200 | 4.210 | 4.280 | 4.160 | -0.010 | -0.237% | 12.77万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.160 | 4.220 | 4.250 | 4.130 | 0.080 | 1.932% | 14.36万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.130 | 4.140 | 4.170 | 4.090 | 0.020 | 0.485% | 10.84万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.000 | 4.120 | 4.160 | 3.980 | 0.100 | 2.488% | 14.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.190 | 4.020 | 4.250 | 4.010 | -0.220 | -5.189% | 18.88万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.000 | 4.240 | 4.240 | 3.980 | 0.210 | 5.211% | 23.22万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.990 | 4.030 | 4.060 | 3.950 | 0.040 | 1.003% | 18.94万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.070 | 3.990 | 4.070 | 3.930 | -0.080 | -1.966% | 22.18万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.990 | 4.070 | 4.170 | 3.990 | 0.080 | 2.005% | 21.98万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.050 | 3.990 | 4.160 | 3.980 | -0.060 | -1.481% | 17.56万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.060 | 4.050 | 4.120 | 3.990 | -0.030 | -0.735% | 13.40万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.040 | 4.080 | 4.120 | 3.980 | 0.000 | 0.000% | 14.55万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.910 | 4.080 | 4.090 | 3.900 | 0.160 | 4.082% | 16.29万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.020 | 3.920 | 4.040 | 3.910 | -0.100 | -2.488% | 13.71万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.920 | 4.020 | 4.070 | 3.830 | 0.110 | 2.813% | 20.74万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.930 | 3.910 | 4.030 | 3.860 | -0.020 | -0.509% | 14.57万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.940 | 3.930 | 4.000 | 3.890 | -0.040 | -1.008% | 12.15万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.080 | 3.970 | 4.100 | 3.950 | -0.150 | -3.641% | 12.81万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.100 | 4.120 | 4.210 | 4.080 | 0.000 | 0.000% | 12.86万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.190 | 4.120 | 4.210 | 4.060 | -0.050 | -1.199% | 14.53万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.100 | 4.170 | 4.260 | 4.090 | 0.060 | 1.460% | 18.01万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.020 | 4.110 | 4.180 | 3.990 | 0.090 | 2.239% | 18.94万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.060 | 4.020 | 4.120 | 3.970 | -0.060 | -1.471% | 14.55万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.080 | 4.080 | 4.110 | 3.940 | -0.020 | -0.488% | 16.20万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.170 | 4.100 | 4.190 | 4.070 | -0.070 | -1.679% | 13.26万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.280 | 4.170 | 4.300 | 4.100 | -0.100 | -2.342% | 15.32万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.430 | 4.270 | 4.470 | 4.250 | -0.160 | -3.612% | 16.35万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.390 | 4.430 | 4.530 | 4.390 | 0.020 | 0.454% | 18.52万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.340 | 4.410 | 4.430 | 4.230 | 0.060 | 1.379% | 21.61万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.410 | 4.350 | 4.430 | 4.310 | -0.080 | -1.806% | 12.83万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.550 | 4.430 | 4.560 | 4.410 | -0.140 | -3.063% | 13.94万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.630 | 4.570 | 4.660 | 4.530 | -0.080 | -1.720% | 11.47万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.660 | 4.650 | 4.760 | 4.570 | 0.040 | 0.868% | 14.38万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.580 | 4.610 | 4.680 | 4.450 | 0.020 | 0.436% | 15.76万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.530 | 4.590 | 4.610 | 4.440 | 0.060 | 1.325% | 14.96万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.500 | 4.530 | 4.550 | 4.410 | 0.020 | 0.443% | 13.81万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.570 | 4.510 | 4.630 | 4.460 | -0.040 | -0.879% | 13.75万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.750 | 4.550 | 4.830 | 4.470 | -0.270 | -5.602% | 28.44万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.770 | 4.820 | 4.890 | 4.740 | 0.040 | 0.837% | 14.98万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.830 | 4.780 | 4.870 | 4.740 | -0.100 | -2.049% | 11.87万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.890 | 4.880 | 4.900 | 4.820 | -0.040 | -0.813% | 9.85万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.040 | 4.920 | 5.040 | 4.820 | -0.110 | -2.187% | 13.79万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.840 | 5.030 | 5.050 | 4.810 | 0.220 | 4.574% | 17.42万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.910 | 4.810 | 4.940 | 4.790 | -0.110 | -2.236% | 12.46万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.860 | 4.920 | 4.950 | 4.820 | 0.060 | 1.235% | 11.02万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.020 | 4.860 | 5.040 | 4.810 | -0.160 | -3.187% | 14.57万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.090 | 5.020 | 5.110 | 4.970 | -0.070 | -1.375% | 15.27万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.170 | 5.090 | 5.230 | 5.060 | -0.080 | -1.547% | 13.40万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.120 | 5.170 | 5.190 | 5.030 | 0.100 | 1.972% | 15.33万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.260 | 5.070 | 5.320 | 5.050 | -0.210 | -3.977% | 20.90万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.360 | 5.280 | 5.370 | 5.250 | -0.110 | -2.041% | 16.28万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.440 | 5.390 | 5.480 | 5.290 | -0.070 | -1.282% | 25.09万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.430 | 5.460 | 5.470 | 5.330 | 0.010 | 0.183% | 17.94万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.520 | 5.450 | 5.600 | 5.430 | -0.030 | -0.547% | 22.59万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.490 | 5.480 | 5.610 | 5.480 | -0.020 | -0.364% | 24.23万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.420 | 5.500 | 5.530 | 5.420 | 0.070 | 1.289% | 15.96万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.560 | 5.430 | 5.560 | 5.400 | -0.150 | -2.688% | 23.96万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.630 | 5.580 | 5.700 | 5.550 | -0.050 | -0.888% | 22.93万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.540 | 5.630 | 5.680 | 5.520 | 0.090 | 1.625% | 24.26万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.850 | 5.540 | 5.850 | 5.530 | -0.300 | -5.137% | 50.45万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.910 | 5.840 | 5.950 | 5.750 | -0.110 | -1.849% | 29.89万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.100 | 5.950 | 6.140 | 5.900 | -0.150 | -2.459% | 25.93万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.880 | 6.100 | 6.150 | 5.850 | 0.190 | 3.215% | 23.49万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.970 | 5.910 | 5.970 | 5.840 | -0.040 | -0.672% | 20.66万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.900 | 5.950 | 5.980 | 5.720 | -0.170 | -2.778% | 39.04万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.080 | 6.120 | 6.210 | 6.010 | 0.020 | 0.328% | 29.84万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.040 | 6.100 | 6.330 | 6.040 | 0.080 | 1.329% | 38.11万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.020 | 6.020 | 6.100 | 5.960 | -0.030 | -0.496% | 26.46万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.170 | 6.050 | 6.200 | 5.940 | -0.140 | -2.262% | 39.11万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.940 | 6.190 | 6.360 | 5.900 | 0.280 | 4.738% | 74.48万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.780 | 5.910 | 5.950 | 5.720 | 0.130 | 2.249% | 36.20万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.680 | 5.780 | 5.900 | 5.650 | 0.120 | 2.120% | 38.77万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.790 | 5.660 | 5.790 | 5.620 | -0.160 | -2.749% | 35.06万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.850 | 5.820 | 5.900 | 5.740 | -0.050 | -0.852% | 30.87万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.960 | 5.870 | 6.000 | 5.700 | -0.030 | -0.508% | 36.69万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.940 | 5.900 | 6.030 | 5.870 | -0.060 | -1.007% | 35.37万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.170 | 5.960 | 6.170 | 5.840 | -0.020 | -0.334% | 51.68万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.930 | 5.980 | 6.090 | 5.890 | -0.300 | -4.777% | 61.98万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.040 | 6.280 | 6.310 | 5.810 | 0.000 | 0.000% | 71.34万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.620 | 6.150 | 6.800 | 6.150 | 0.000 | 0.000% | 95.95万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.100 | 6.370 | 6.550 | 6.040 | 0.000 | 0.000% | 71.39万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.230 | 6.070 | 6.250 | 6.000 | 0.000 | 0.000% | 37.42万 | 0.00亿 | 0.000% |