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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.85 | 25.01 | 24.27 | 24.83 | -0.60% | 2.61 | 1.58% |
| 2025-05-23 | 24.88 | 25.76 | 24.88 | 24.98 | +0.36% | 3.81 | 2.24% |
| 2025-05-22 | 25.90 | 26.26 | 24.86 | 24.89 | -5.35% | 3.91 | 2.30% |
| 2025-05-21 | 25.48 | 26.83 | 25.48 | 26.30 | +1.31% | 4.06 | 2.31% |
| 2025-05-20 | 24.78 | 26.76 | 24.64 | 25.96 | +5.69% | 5.11 | 2.92% |
| 2025-05-19 | 24.60 | 24.93 | 23.97 | 24.56 | -0.85% | 2.40 | 1.46% |
| 2025-05-16 | 25.26 | 25.26 | 24.01 | 24.77 | -4.06% | 4.50 | 2.71% |
| 2025-05-15 | 23.71 | 25.87 | 23.56 | 25.82 | +8.29% | 5.58 | 3.31% |
| 2025-05-14 | 24.07 | 24.34 | 23.57 | 23.84 | -2.21% | 2.71 | 1.69% |
| 2025-05-13 | 24.33 | 25.12 | 23.53 | 24.38 | -0.93% | 4.02 | 2.45% |
| 2025-05-12 | 25.07 | 25.53 | 23.81 | 24.61 | -3.71% | 4.42 | 2.69% |
| 2025-05-09 | 24.95 | 25.56 | 24.63 | 25.56 | +2.28% | 3.16 | 1.86% |
| 2025-05-08 | 25.03 | 25.21 | 24.58 | 24.99 | -0.44% | 2.65 | 1.59% |
| 2025-05-07 | 23.92 | 25.43 | 23.88 | 25.10 | +4.32% | 4.28 | 2.56% |
| 2025-05-06 | 23.38 | 24.09 | 23.18 | 24.06 | +2.90% | 2.62 | 1.63% |