上海家化 sh.600315
18.15
+0.61%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.20 | 18.27 | 17.93 | 18.15 | +0.61% | 0.83 | 0.68% |
| 2026-05-21 | 18.12 | 18.56 | 17.96 | 18.04 | -0.82% | 1.01 | 0.82% |
| 2026-05-20 | 18.35 | 18.35 | 17.82 | 18.19 | -0.98% | 0.97 | 0.80% |
| 2026-05-19 | 18.55 | 18.64 | 18.13 | 18.37 | -0.76% | 1.05 | 0.85% |
| 2026-05-18 | 19.03 | 19.06 | 18.42 | 18.51 | -2.89% | 1.05 | 0.84% |
| 2026-05-15 | 19.12 | 19.25 | 18.90 | 19.06 | -0.57% | 0.83 | 0.65% |
| 2026-05-14 | 19.60 | 19.65 | 19.12 | 19.17 | -2.19% | 1.31 | 1.01% |
| 2026-05-13 | 19.75 | 19.83 | 19.51 | 19.60 | -0.41% | 1.13 | 0.85% |
| 2026-05-12 | 20.10 | 20.14 | 19.65 | 19.68 | -2.04% | 1.41 | 1.06% |
| 2026-05-11 | 20.38 | 20.39 | 19.98 | 20.09 | -1.28% | 1.51 | 1.12% |
| 2026-05-08 | 20.41 | 20.62 | 20.30 | 20.35 | -0.59% | 1.02 | 0.74% |
| 2026-05-07 | 20.72 | 20.75 | 20.39 | 20.47 | -1.21% | 1.31 | 0.95% |
| 2026-05-06 | 20.28 | 20.92 | 20.20 | 20.72 | +2.73% | 2.24 | 1.61% |
| 2026-04-30 | 20.43 | 20.48 | 20.08 | 20.17 | -1.61% | 1.40 | 1.03% |
| 2026-04-29 | 20.93 | 21.08 | 20.40 | 20.50 | -1.44% | 2.32 | 1.67% |
| 2026-04-28 | 21.25 | 21.88 | 20.50 | 20.80 | +0.73% | 2.57 | 1.81% |
| 2026-04-27 | 20.22 | 20.72 | 20.20 | 20.65 | +2.13% | 1.10 | 0.79% |
| 2026-04-24 | 20.10 | 20.65 | 19.95 | 20.22 | +0.30% | 1.11 | 0.81% |
| 2026-04-23 | 20.25 | 20.42 | 20.05 | 20.16 | -0.49% | 0.98 | 0.72% |
| 2026-04-22 | 20.10 | 20.26 | 19.90 | 20.26 | +0.30% | 0.89 | 0.66% |