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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.51 | 20.71 | 20.07 | 20.20 | -1.46% | 1.16 | 0.85% |
| 2026-04-20 | 20.60 | 20.64 | 20.38 | 20.50 | -0.29% | 0.78 | 0.57% |
| 2026-04-17 | 20.65 | 20.66 | 20.47 | 20.56 | -1.01% | 0.57 | 0.41% |
| 2026-04-16 | 20.77 | 20.79 | 20.54 | 20.77 | +0.05% | 0.65 | 0.47% |
| 2026-04-15 | 20.62 | 20.84 | 20.51 | 20.76 | +0.68% | 0.88 | 0.64% |
| 2026-04-14 | 20.44 | 20.62 | 20.01 | 20.62 | +1.33% | 1.25 | 0.92% |
| 2026-04-13 | 20.51 | 20.59 | 20.32 | 20.35 | -1.31% | 0.78 | 0.57% |
| 2026-04-10 | 20.65 | 20.86 | 20.54 | 20.62 | +0.63% | 0.86 | 0.62% |
| 2026-04-09 | 20.97 | 20.97 | 20.42 | 20.49 | -2.94% | 1.35 | 0.98% |
| 2026-04-08 | 20.95 | 21.15 | 20.86 | 21.11 | +1.93% | 1.27 | 0.90% |
| 2026-04-07 | 21.34 | 21.40 | 20.62 | 20.71 | -2.95% | 1.22 | 0.87% |
| 2026-04-03 | 21.72 | 21.84 | 21.30 | 21.34 | -2.24% | 1.05 | 0.73% |
| 2026-04-02 | 21.99 | 22.06 | 21.43 | 21.83 | -1.09% | 1.58 | 1.08% |
| 2026-04-01 | 21.21 | 22.49 | 21.10 | 22.07 | +4.90% | 2.75 | 1.86% |
| 2026-03-31 | 21.23 | 21.30 | 20.80 | 21.04 | -0.94% | 1.05 | 0.75% |
| 2026-03-30 | 20.32 | 21.90 | 20.32 | 21.24 | +3.16% | 1.84 | 1.28% |
| 2026-03-27 | 20.60 | 21.00 | 20.41 | 20.59 | -0.34% | 0.98 | 0.70% |
| 2026-03-26 | 20.80 | 20.90 | 20.23 | 20.66 | -1.10% | 1.34 | 0.97% |
| 2026-03-25 | 21.12 | 21.15 | 20.70 | 20.89 | -1.46% | 1.14 | 0.81% |
| 2026-03-24 | 20.81 | 21.22 | 20.22 | 21.20 | +3.16% | 1.23 | 0.88% |