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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.53 | 23.02 | 22.31 | 22.90 | +1.64% | 1.13 | 0.74% |
| 2025-12-16 | 22.43 | 23.07 | 22.39 | 22.53 | +0.31% | 1.11 | 0.73% |
| 2025-12-15 | 22.70 | 22.70 | 22.33 | 22.46 | -1.27% | 0.65 | 0.43% |
| 2025-12-12 | 22.89 | 22.99 | 22.63 | 22.75 | -0.22% | 1.11 | 0.73% |
| 2025-12-11 | 23.21 | 23.21 | 22.77 | 22.80 | -1.30% | 0.74 | 0.48% |
| 2025-12-10 | 22.77 | 23.28 | 22.71 | 23.10 | +1.36% | 0.88 | 0.57% |
| 2025-12-09 | 22.91 | 23.34 | 22.76 | 22.79 | -0.57% | 0.61 | 0.39% |
| 2025-12-08 | 22.88 | 23.07 | 22.83 | 22.92 | -0.04% | 0.77 | 0.50% |
| 2025-12-05 | 22.79 | 22.96 | 22.52 | 22.93 | +0.09% | 1.06 | 0.69% |
| 2025-12-04 | 23.16 | 23.20 | 22.72 | 22.91 | -1.55% | 0.84 | 0.54% |
| 2025-12-03 | 23.09 | 23.27 | 22.77 | 23.27 | +0.91% | 1.19 | 0.77% |
| 2025-12-02 | 23.50 | 23.55 | 23.02 | 23.06 | -2.33% | 0.77 | 0.49% |
| 2025-12-01 | 23.20 | 23.66 | 23.17 | 23.61 | +1.77% | 1.16 | 0.73% |
| 2025-11-28 | 23.10 | 23.22 | 22.91 | 23.20 | +0.13% | 0.63 | 0.41% |
| 2025-11-27 | 23.00 | 23.47 | 22.90 | 23.17 | +0.65% | 0.78 | 0.50% |
| 2025-11-26 | 23.00 | 23.16 | 22.86 | 23.02 | -0.13% | 0.83 | 0.54% |
| 2025-11-25 | 22.97 | 23.16 | 22.85 | 23.05 | +0.39% | 0.81 | 0.52% |
| 2025-11-24 | 22.93 | 23.25 | 22.80 | 22.96 | +0.13% | 1.15 | 0.74% |
| 2025-11-21 | 23.30 | 23.70 | 22.90 | 22.93 | -1.97% | 1.55 | 0.99% |
| 2025-11-20 | 24.00 | 24.03 | 23.30 | 23.39 | -2.54% | 1.21 | 0.76% |