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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.93 | 22.65 | 21.92 | 22.41 | +1.72% | 2.64 | 1.75% |
| 2025-07-21 | 21.57 | 22.26 | 21.44 | 22.03 | +2.32% | 2.03 | 1.38% |
| 2025-07-18 | 21.44 | 21.75 | 21.44 | 21.53 | -1.01% | 1.18 | 0.82% |
| 2025-07-17 | 21.57 | 21.81 | 21.42 | 21.75 | +1.30% | 1.28 | 0.88% |
| 2025-07-16 | 21.34 | 21.82 | 21.34 | 21.47 | +0.05% | 1.26 | 0.87% |
| 2025-07-15 | 21.76 | 21.77 | 21.30 | 21.46 | -1.38% | 1.00 | 0.69% |
| 2025-07-14 | 21.47 | 21.84 | 21.35 | 21.76 | +1.07% | 1.77 | 1.22% |
| 2025-07-11 | 21.57 | 21.70 | 21.28 | 21.53 | -0.14% | 1.35 | 0.93% |
| 2025-07-10 | 21.67 | 21.81 | 21.47 | 21.56 | -0.83% | 1.37 | 0.94% |
| 2025-07-09 | 21.11 | 22.23 | 21.07 | 21.74 | +2.59% | 3.73 | 2.53% |
| 2025-07-08 | 20.63 | 21.32 | 20.62 | 21.19 | +2.71% | 2.33 | 1.65% |
| 2025-07-07 | 20.41 | 20.89 | 20.37 | 20.63 | +1.08% | 1.30 | 0.94% |
| 2025-07-04 | 20.90 | 20.90 | 20.26 | 20.41 | -2.06% | 1.86 | 1.35% |
| 2025-07-03 | 20.78 | 21.14 | 20.67 | 20.84 | -0.10% | 1.46 | 1.04% |
| 2025-07-02 | 20.85 | 21.01 | 20.70 | 20.86 | +0.05% | 1.72 | 1.23% |
| 2025-07-01 | 21.05 | 21.15 | 20.71 | 20.85 | -0.90% | 1.69 | 1.20% |
| 2025-06-30 | 20.48 | 21.11 | 20.29 | 21.04 | +2.78% | 2.71 | 1.93% |
| 2025-06-27 | 20.27 | 20.72 | 20.17 | 20.47 | +0.99% | 1.73 | 1.26% |
| 2025-06-26 | 20.50 | 20.52 | 20.21 | 20.27 | -1.36% | 2.05 | 1.50% |
| 2025-06-25 | 20.70 | 21.12 | 20.24 | 20.55 | -1.34% | 3.43 | 2.48% |