恒力石化 sh.600346
18.53
-2.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.94 | 19.06 | 18.41 | 18.53 | -2.22% | 9.56 | 0.73% |
| 2026-05-21 | 19.88 | 20.00 | 18.94 | 18.95 | -4.63% | 7.26 | 0.53% |
| 2026-05-20 | 20.02 | 20.05 | 19.58 | 19.87 | -0.85% | 5.69 | 0.41% |
| 2026-05-19 | 20.47 | 20.57 | 19.94 | 20.04 | -2.29% | 5.62 | 0.40% |
| 2026-05-18 | 20.97 | 21.07 | 20.19 | 20.51 | -2.75% | 8.84 | 0.61% |
| 2026-05-15 | 22.28 | 22.28 | 21.02 | 21.09 | -4.70% | 8.79 | 0.58% |
| 2026-05-14 | 22.54 | 23.23 | 22.13 | 22.13 | -1.95% | 6.83 | 0.43% |
| 2026-05-13 | 22.56 | 22.77 | 21.94 | 22.57 | -0.18% | 8.85 | 0.56% |
| 2026-05-12 | 22.55 | 22.92 | 22.33 | 22.61 | +0.27% | 6.83 | 0.43% |
| 2026-05-11 | 22.29 | 22.97 | 22.00 | 22.55 | +0.71% | 12.56 | 0.79% |
| 2026-05-08 | 22.29 | 22.77 | 21.70 | 22.39 | -0.13% | 12.21 | 0.78% |
| 2026-05-07 | 22.84 | 22.84 | 22.09 | 22.42 | -1.88% | 9.31 | 0.59% |
| 2026-05-06 | 22.45 | 23.08 | 21.76 | 22.85 | +3.44% | 12.21 | 0.77% |
| 2026-04-30 | 22.15 | 22.50 | 21.99 | 22.09 | -0.59% | 9.81 | 0.63% |
| 2026-04-29 | 21.48 | 22.38 | 20.93 | 22.22 | +3.06% | 9.55 | 0.62% |
| 2026-04-28 | 20.02 | 21.89 | 20.02 | 21.56 | +2.18% | 19.01 | 1.28% |
| 2026-04-27 | 21.10 | 21.50 | 21.10 | 21.10 | -9.98% | 5.60 | 0.38% |
| 2026-04-24 | 23.92 | 24.14 | 23.01 | 23.44 | -2.82% | 8.22 | 0.50% |
| 2026-04-23 | 24.36 | 24.47 | 23.85 | 24.12 | -0.94% | 5.69 | 0.34% |
| 2026-04-22 | 24.94 | 24.95 | 24.17 | 24.35 | -2.37% | 10.95 | 0.64% |