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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.90 | 22.02 | 21.76 | 21.86 | -0.55% | 1.24 | 0.84% |
| 2025-08-18 | 21.77 | 22.12 | 21.63 | 21.98 | +1.01% | 1.72 | 1.16% |
| 2025-08-15 | 21.50 | 21.79 | 21.43 | 21.76 | +0.83% | 1.18 | 0.81% |
| 2025-08-14 | 21.80 | 21.92 | 21.49 | 21.58 | -1.05% | 1.42 | 0.97% |
| 2025-08-13 | 21.92 | 22.05 | 21.68 | 21.81 | -0.36% | 1.81 | 1.23% |
| 2025-08-12 | 22.27 | 22.27 | 21.67 | 21.89 | -1.62% | 2.15 | 1.46% |
| 2025-08-11 | 22.26 | 22.37 | 22.02 | 22.25 | -0.09% | 1.45 | 0.97% |
| 2025-08-08 | 22.44 | 22.76 | 22.00 | 22.27 | -0.54% | 2.47 | 1.64% |
| 2025-08-07 | 22.41 | 22.85 | 22.35 | 22.39 | 0.00% | 1.84 | 1.21% |
| 2025-08-06 | 22.37 | 22.46 | 22.10 | 22.39 | +0.36% | 1.44 | 0.96% |
| 2025-08-05 | 22.37 | 22.43 | 22.19 | 22.31 | -0.84% | 1.59 | 1.06% |
| 2025-08-04 | 22.43 | 22.80 | 22.27 | 22.50 | +0.04% | 2.00 | 1.32% |
| 2025-08-01 | 22.22 | 22.72 | 22.19 | 22.49 | +2.22% | 2.33 | 1.55% |
| 2025-07-31 | 22.34 | 22.34 | 21.86 | 22.00 | -1.34% | 2.07 | 1.39% |
| 2025-07-30 | 22.15 | 22.61 | 22.07 | 22.30 | +0.40% | 2.72 | 1.81% |
| 2025-07-29 | 22.47 | 22.57 | 22.00 | 22.21 | -2.03% | 3.91 | 2.61% |
| 2025-07-28 | 23.41 | 23.73 | 21.97 | 22.67 | -2.58% | 7.61 | 4.99% |
| 2025-07-25 | 24.31 | 24.45 | 23.07 | 23.27 | -2.80% | 6.74 | 4.21% |
| 2025-07-24 | 23.96 | 24.38 | 23.22 | 23.93 | +3.90% | 9.71 | 6.09% |
| 2025-07-23 | 22.51 | 23.30 | 22.45 | 23.04 | +2.81% | 4.99 | 3.24% |