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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.00 | 24.22 | 23.47 | 24.00 | -0.08% | 1.73 | 1.08% |
| 2025-11-18 | 24.12 | 24.35 | 23.88 | 24.02 | +0.04% | 1.22 | 0.75% |
| 2025-11-17 | 24.65 | 24.97 | 23.81 | 24.01 | -0.79% | 1.49 | 0.92% |
| 2025-11-14 | 24.55 | 24.80 | 24.20 | 24.20 | -1.63% | 1.39 | 0.85% |
| 2025-11-13 | 24.61 | 24.65 | 24.15 | 24.60 | 0.00% | 1.35 | 0.82% |
| 2025-11-12 | 24.32 | 24.89 | 24.22 | 24.60 | +0.78% | 1.55 | 0.94% |
| 2025-11-11 | 24.68 | 24.68 | 24.22 | 24.41 | -1.09% | 1.28 | 0.78% |
| 2025-11-10 | 23.93 | 24.70 | 23.89 | 24.68 | +2.92% | 1.99 | 1.21% |
| 2025-11-07 | 23.95 | 24.17 | 23.71 | 23.98 | -0.08% | 1.34 | 0.83% |
| 2025-11-06 | 24.40 | 24.43 | 23.81 | 24.00 | -1.23% | 1.66 | 1.03% |
| 2025-11-05 | 24.26 | 24.49 | 23.98 | 24.30 | +0.29% | 1.23 | 0.75% |
| 2025-11-04 | 24.74 | 24.84 | 24.08 | 24.23 | -2.06% | 1.59 | 0.97% |
| 2025-11-03 | 25.09 | 25.12 | 24.29 | 24.74 | -1.36% | 2.07 | 1.25% |
| 2025-10-31 | 24.84 | 25.17 | 24.65 | 25.08 | +1.21% | 1.64 | 0.98% |
| 2025-10-30 | 25.44 | 25.50 | 24.66 | 24.78 | -2.67% | 2.74 | 1.64% |
| 2025-10-29 | 24.85 | 25.95 | 24.85 | 25.46 | +2.74% | 3.92 | 2.30% |
| 2025-10-28 | 27.91 | 27.98 | 24.72 | 24.78 | -9.43% | 7.57 | 4.43% |
| 2025-10-27 | 27.15 | 27.66 | 26.96 | 27.36 | +0.77% | 1.84 | 1.00% |
| 2025-10-24 | 26.60 | 27.63 | 26.54 | 27.15 | +1.88% | 2.79 | 1.52% |
| 2025-10-23 | 26.50 | 26.85 | 26.35 | 26.65 | -0.19% | 1.45 | 0.81% |