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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.82 | 21.82 | 20.40 | 20.55 | -6.59% | 1.89 | 1.34% |
| 2026-03-20 | 21.59 | 22.29 | 21.59 | 22.00 | +1.85% | 2.28 | 1.53% |
| 2026-03-19 | 21.62 | 21.74 | 21.29 | 21.60 | -0.69% | 1.29 | 0.89% |
| 2026-03-18 | 21.51 | 21.85 | 21.41 | 21.75 | +1.12% | 1.30 | 0.90% |
| 2026-03-17 | 21.59 | 21.91 | 21.51 | 21.51 | -0.69% | 1.52 | 1.04% |
| 2026-03-16 | 20.99 | 21.78 | 20.60 | 21.66 | +3.74% | 2.83 | 1.96% |
| 2026-03-13 | 20.40 | 21.38 | 20.21 | 20.88 | +2.50% | 2.37 | 1.68% |
| 2026-03-12 | 20.14 | 20.64 | 20.02 | 20.37 | +0.99% | 1.41 | 1.03% |
| 2026-03-11 | 19.97 | 20.28 | 19.73 | 20.17 | +0.90% | 1.20 | 0.89% |
| 2026-03-10 | 19.75 | 20.06 | 19.73 | 19.99 | +1.94% | 1.29 | 0.96% |
| 2026-03-09 | 20.30 | 20.30 | 19.27 | 19.61 | -4.90% | 2.81 | 2.13% |
| 2026-03-06 | 20.55 | 20.68 | 20.31 | 20.62 | -0.19% | 1.96 | 1.43% |
| 2026-03-05 | 20.97 | 21.06 | 20.53 | 20.66 | -0.58% | 1.54 | 1.11% |
| 2026-03-04 | 20.79 | 21.35 | 20.63 | 20.78 | -0.57% | 1.56 | 1.11% |
| 2026-03-03 | 21.70 | 22.04 | 20.80 | 20.90 | -4.13% | 1.80 | 1.26% |
| 2026-03-02 | 22.01 | 22.28 | 21.63 | 21.80 | -2.72% | 2.02 | 1.38% |
| 2026-02-27 | 21.89 | 22.56 | 21.78 | 22.41 | +2.89% | 2.55 | 1.69% |
| 2026-02-26 | 21.64 | 22.33 | 21.43 | 21.78 | +0.69% | 3.27 | 2.22% |
| 2026-02-25 | 20.63 | 21.67 | 20.63 | 21.63 | +5.00% | 2.98 | 2.08% |
| 2026-02-24 | 20.98 | 21.08 | 20.55 | 20.60 | -1.76% | 2.12 | 1.52% |