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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.40 | 23.42 | 22.91 | 23.08 | -0.90% | 0.99 | 0.64% |
| 2026-01-15 | 23.39 | 23.53 | 23.15 | 23.29 | -0.47% | 1.44 | 0.92% |
| 2026-01-14 | 23.65 | 23.90 | 23.22 | 23.40 | -0.68% | 1.76 | 1.11% |
| 2026-01-13 | 23.89 | 23.94 | 23.41 | 23.56 | -1.38% | 1.50 | 0.94% |
| 2026-01-12 | 23.40 | 23.92 | 23.37 | 23.89 | +2.27% | 1.78 | 1.12% |
| 2026-01-09 | 23.18 | 23.39 | 23.06 | 23.36 | +0.86% | 1.23 | 0.79% |
| 2026-01-08 | 23.20 | 23.30 | 23.00 | 23.16 | +0.22% | 1.35 | 0.87% |
| 2026-01-07 | 23.25 | 23.39 | 23.07 | 23.11 | -0.56% | 1.03 | 0.66% |
| 2026-01-06 | 22.83 | 23.26 | 22.80 | 23.24 | +1.62% | 1.45 | 0.93% |
| 2026-01-05 | 22.50 | 22.90 | 22.43 | 22.87 | +1.55% | 1.24 | 0.81% |
| 2025-12-31 | 22.52 | 22.90 | 22.43 | 22.52 | 0.00% | 0.87 | 0.57% |
| 2025-12-30 | 22.51 | 22.77 | 22.42 | 22.52 | +0.27% | 1.03 | 0.68% |
| 2025-12-29 | 23.13 | 23.13 | 22.40 | 22.46 | -3.06% | 1.41 | 0.93% |
| 2025-12-26 | 23.01 | 23.28 | 22.95 | 23.17 | +0.83% | 0.74 | 0.48% |
| 2025-12-25 | 22.96 | 23.06 | 22.81 | 22.98 | +0.22% | 0.53 | 0.34% |
| 2025-12-24 | 22.54 | 23.05 | 22.54 | 22.93 | +1.37% | 0.69 | 0.45% |
| 2025-12-23 | 23.07 | 23.10 | 22.56 | 22.62 | -1.69% | 0.92 | 0.61% |
| 2025-12-22 | 23.29 | 23.29 | 22.98 | 23.01 | -1.33% | 1.09 | 0.70% |
| 2025-12-19 | 22.90 | 23.50 | 22.83 | 23.32 | +1.83% | 1.33 | 0.85% |
| 2025-12-18 | 22.84 | 23.14 | 22.80 | 22.90 | 0.00% | 0.66 | 0.42% |