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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.55 | 27.68 | 26.96 | 27.34 | -0.76% | 1.20 | 0.66% |
| 2025-09-15 | 27.31 | 27.74 | 27.07 | 27.55 | +0.84% | 1.75 | 0.95% |
| 2025-09-12 | 28.30 | 28.51 | 27.17 | 27.32 | -4.07% | 3.27 | 1.76% |
| 2025-09-11 | 27.97 | 28.56 | 27.31 | 28.48 | +1.28% | 3.17 | 1.68% |
| 2025-09-10 | 27.74 | 28.52 | 27.16 | 28.12 | +2.44% | 3.13 | 1.67% |
| 2025-09-09 | 27.47 | 28.28 | 27.10 | 27.45 | -0.29% | 2.69 | 1.45% |
| 2025-09-08 | 27.00 | 27.97 | 26.72 | 27.53 | +2.00% | 3.76 | 2.03% |
| 2025-09-05 | 26.79 | 27.02 | 26.05 | 26.99 | +0.75% | 2.50 | 1.40% |
| 2025-09-04 | 26.26 | 27.06 | 26.24 | 26.79 | +1.71% | 2.93 | 1.63% |
| 2025-09-03 | 26.84 | 27.10 | 26.14 | 26.34 | -1.68% | 3.16 | 1.76% |
| 2025-09-02 | 26.96 | 27.26 | 26.29 | 26.79 | -1.07% | 2.54 | 1.41% |
| 2025-09-01 | 27.16 | 27.34 | 26.36 | 27.08 | -0.66% | 2.74 | 1.51% |
| 2025-08-29 | 26.29 | 27.80 | 26.12 | 27.26 | +3.72% | 4.68 | 2.56% |
| 2025-08-28 | 25.46 | 26.62 | 25.46 | 26.28 | +3.34% | 4.59 | 2.60% |
| 2025-08-27 | 26.16 | 26.25 | 25.20 | 25.43 | -3.34% | 3.96 | 2.27% |
| 2025-08-26 | 25.92 | 26.37 | 25.74 | 26.31 | +1.46% | 3.78 | 2.15% |
| 2025-08-25 | 25.97 | 26.08 | 25.36 | 25.93 | +0.89% | 7.80 | 4.50% |
| 2025-08-22 | 24.27 | 25.70 | 24.27 | 25.70 | +10.00% | 5.31 | 3.11% |
| 2025-08-21 | 23.27 | 23.78 | 23.17 | 23.36 | +0.65% | 3.32 | 2.10% |
| 2025-08-20 | 21.88 | 23.27 | 21.68 | 23.22 | +6.21% | 4.51 | 2.95% |