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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.22 | 21.38 | 20.93 | 20.97 | -1.18% | 1.04 | 0.74% |
| 2026-02-12 | 21.75 | 21.89 | 21.18 | 21.22 | -2.75% | 1.99 | 1.38% |
| 2026-02-11 | 21.93 | 22.19 | 21.80 | 21.82 | -0.77% | 1.04 | 0.70% |
| 2026-02-10 | 21.96 | 22.06 | 21.71 | 21.99 | +0.09% | 1.15 | 0.78% |
| 2026-02-09 | 22.00 | 22.13 | 21.74 | 21.97 | +0.14% | 1.59 | 1.08% |
| 2026-02-06 | 21.86 | 22.11 | 21.55 | 21.94 | -1.66% | 2.54 | 1.73% |
| 2026-02-05 | 21.14 | 22.60 | 21.09 | 22.31 | +5.58% | 4.53 | 3.05% |
| 2026-02-04 | 20.93 | 21.20 | 20.83 | 21.13 | +1.15% | 1.32 | 0.93% |
| 2026-02-03 | 20.96 | 21.20 | 20.70 | 20.89 | +0.53% | 1.63 | 1.16% |
| 2026-02-02 | 20.90 | 21.34 | 20.71 | 20.78 | -0.67% | 2.35 | 1.67% |
| 2026-01-30 | 21.89 | 21.89 | 20.70 | 20.92 | -4.52% | 3.45 | 2.43% |
| 2026-01-29 | 21.32 | 22.36 | 21.09 | 21.91 | +2.10% | 3.45 | 2.35% |
| 2026-01-28 | 21.51 | 21.80 | 21.27 | 21.46 | -0.51% | 1.99 | 1.38% |
| 2026-01-27 | 22.31 | 22.37 | 21.35 | 21.57 | -3.62% | 2.47 | 1.70% |
| 2026-01-26 | 23.48 | 23.50 | 22.31 | 22.38 | -4.64% | 3.24 | 2.13% |
| 2026-01-23 | 23.43 | 23.69 | 23.34 | 23.47 | +0.26% | 2.02 | 1.28% |
| 2026-01-22 | 23.85 | 23.85 | 23.24 | 23.41 | -1.22% | 2.10 | 1.33% |
| 2026-01-21 | 23.99 | 24.11 | 23.51 | 23.70 | -0.92% | 2.09 | 1.31% |
| 2026-01-20 | 23.13 | 23.92 | 23.06 | 23.92 | +3.55% | 2.28 | 1.44% |
| 2026-01-19 | 23.07 | 23.38 | 22.79 | 23.10 | +0.09% | 1.56 | 1.00% |