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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.96 | 27.10 | 26.37 | 26.70 | -1.29% | 1.89 | 1.05% |
| 2025-10-21 | 27.51 | 27.84 | 26.94 | 27.05 | -1.85% | 2.62 | 1.43% |
| 2025-10-20 | 27.81 | 28.06 | 27.26 | 27.56 | -1.39% | 2.98 | 1.61% |
| 2025-10-17 | 29.02 | 29.34 | 27.78 | 27.95 | -3.22% | 4.27 | 2.23% |
| 2025-10-16 | 28.22 | 29.71 | 28.22 | 28.88 | +2.12% | 8.23 | 4.19% |
| 2025-10-15 | 26.55 | 29.21 | 26.55 | 28.28 | +6.51% | 9.30 | 4.81% |
| 2025-10-14 | 25.26 | 26.76 | 25.26 | 26.55 | +5.10% | 2.70 | 1.53% |
| 2025-10-13 | 24.93 | 26.34 | 24.91 | 25.26 | -1.09% | 1.49 | 0.87% |
| 2025-10-10 | 25.20 | 25.88 | 25.12 | 25.54 | +1.91% | 1.65 | 0.96% |
| 2025-10-09 | 26.24 | 26.24 | 24.94 | 25.06 | -4.64% | 1.93 | 1.14% |
| 2025-09-30 | 25.92 | 26.44 | 25.73 | 26.28 | +0.84% | 1.10 | 0.63% |
| 2025-09-29 | 26.08 | 26.27 | 25.46 | 26.06 | -0.38% | 1.76 | 1.01% |
| 2025-09-26 | 25.91 | 26.64 | 25.67 | 26.16 | +0.69% | 1.17 | 0.66% |
| 2025-09-25 | 25.92 | 26.16 | 25.75 | 25.98 | 0.00% | 0.96 | 0.55% |
| 2025-09-24 | 25.61 | 26.11 | 25.51 | 25.98 | +1.52% | 1.07 | 0.61% |
| 2025-09-23 | 25.94 | 26.08 | 25.29 | 25.59 | -1.35% | 1.17 | 0.68% |
| 2025-09-22 | 26.62 | 26.62 | 25.78 | 25.94 | -2.84% | 1.72 | 0.98% |
| 2025-09-19 | 26.46 | 26.82 | 26.06 | 26.70 | +1.25% | 1.68 | 0.94% |
| 2025-09-18 | 27.19 | 27.30 | 25.95 | 26.37 | -3.51% | 2.84 | 1.59% |
| 2025-09-17 | 27.26 | 27.74 | 27.16 | 27.33 | -0.04% | 1.21 | 0.66% |