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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.80 | 21.17 | 20.69 | 20.83 | +0.43% | 2.83 | 2.02% |
| 2025-06-23 | 20.91 | 21.39 | 20.65 | 20.74 | -1.10% | 2.86 | 2.03% |
| 2025-06-20 | 20.80 | 21.12 | 20.61 | 20.97 | +1.16% | 2.38 | 1.69% |
| 2025-06-19 | 21.30 | 21.42 | 20.62 | 20.73 | -2.63% | 2.13 | 1.51% |
| 2025-06-18 | 21.87 | 22.06 | 21.12 | 21.29 | -3.53% | 2.11 | 1.47% |
| 2025-06-17 | 21.92 | 22.12 | 21.78 | 22.07 | +1.01% | 1.55 | 1.05% |
| 2025-06-16 | 22.47 | 22.75 | 21.72 | 21.85 | -3.74% | 3.43 | 2.31% |
| 2025-06-13 | 23.87 | 23.89 | 22.60 | 22.70 | -5.21% | 2.81 | 1.81% |
| 2025-06-12 | 23.74 | 24.01 | 23.61 | 23.94 | +0.42% | 1.40 | 0.87% |
| 2025-06-11 | 24.47 | 24.74 | 23.76 | 23.84 | -3.90% | 2.36 | 1.46% |
| 2025-06-10 | 24.18 | 25.16 | 24.06 | 24.81 | +2.73% | 2.68 | 1.61% |
| 2025-06-09 | 24.15 | 24.36 | 23.78 | 24.15 | 0.00% | 1.22 | 0.75% |
| 2025-06-06 | 24.23 | 24.58 | 23.86 | 24.15 | -1.27% | 1.50 | 0.92% |
| 2025-06-05 | 24.53 | 25.66 | 24.44 | 24.46 | -0.28% | 3.54 | 2.10% |
| 2025-06-04 | 24.37 | 24.77 | 23.99 | 24.53 | +0.61% | 2.33 | 1.42% |
| 2025-06-03 | 23.62 | 24.81 | 23.62 | 24.38 | +2.78% | 2.31 | 1.41% |
| 2025-05-30 | 23.80 | 24.41 | 23.71 | 23.72 | -0.38% | 1.69 | 1.05% |
| 2025-05-29 | 24.64 | 24.66 | 23.52 | 23.81 | -3.87% | 3.45 | 2.15% |
| 2025-05-28 | 25.03 | 25.14 | 24.61 | 24.77 | -1.39% | 1.63 | 0.98% |
| 2025-05-27 | 24.68 | 25.22 | 24.36 | 25.12 | +1.17% | 2.20 | 1.32% |