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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.06 | 15.21 | 14.93 | 14.94 | -0.73% | 2.83 | 0.27% |
| 2025-08-18 | 15.14 | 15.28 | 15.05 | 15.05 | -0.33% | 3.32 | 0.31% |
| 2025-08-15 | 14.83 | 15.35 | 14.83 | 15.10 | +1.40% | 4.14 | 0.39% |
| 2025-08-14 | 15.02 | 15.13 | 14.83 | 14.89 | -0.80% | 2.93 | 0.28% |
| 2025-08-13 | 15.17 | 15.23 | 14.99 | 15.01 | -0.98% | 3.26 | 0.31% |
| 2025-08-12 | 15.20 | 15.47 | 15.11 | 15.16 | -0.26% | 3.92 | 0.36% |
| 2025-08-11 | 15.19 | 15.33 | 15.08 | 15.20 | +0.07% | 2.82 | 0.26% |
| 2025-08-08 | 15.09 | 15.36 | 15.04 | 15.19 | +0.99% | 1.90 | 0.18% |
| 2025-08-07 | 15.22 | 15.33 | 15.01 | 15.04 | -0.92% | 2.12 | 0.20% |
| 2025-08-06 | 15.14 | 15.23 | 15.05 | 15.18 | +0.07% | 1.67 | 0.16% |
| 2025-08-05 | 15.29 | 15.31 | 15.10 | 15.17 | -0.13% | 1.67 | 0.16% |
| 2025-08-04 | 15.29 | 15.51 | 15.08 | 15.19 | -0.97% | 2.07 | 0.19% |
| 2025-08-01 | 15.36 | 15.51 | 15.26 | 15.34 | -0.26% | 2.43 | 0.22% |
| 2025-07-31 | 16.00 | 16.00 | 15.28 | 15.37 | -4.04% | 3.54 | 0.32% |
| 2025-07-30 | 15.47 | 16.21 | 15.43 | 16.02 | +3.67% | 5.77 | 0.51% |
| 2025-07-29 | 15.62 | 15.68 | 15.34 | 15.45 | -1.15% | 3.04 | 0.28% |
| 2025-07-28 | 15.68 | 15.73 | 15.33 | 15.63 | +0.19% | 3.48 | 0.32% |
| 2025-07-25 | 15.57 | 16.06 | 15.57 | 15.60 | +0.26% | 4.39 | 0.39% |
| 2025-07-24 | 15.76 | 15.78 | 15.45 | 15.56 | -1.45% | 5.26 | 0.48% |
| 2025-07-23 | 15.69 | 15.92 | 15.53 | 15.79 | +0.57% | 8.29 | 0.74% |