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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.76 | 15.72 | 14.74 | 15.70 | +6.05% | 9.65 | 0.89% |
| 2025-07-21 | 14.22 | 15.12 | 14.15 | 14.81 | +6.21% | 10.43 | 1.00% |
| 2025-07-18 | 13.81 | 13.98 | 13.78 | 13.94 | +0.94% | 4.47 | 0.45% |
| 2025-07-17 | 13.82 | 13.82 | 13.69 | 13.81 | +0.07% | 1.87 | 0.19% |
| 2025-07-16 | 13.80 | 13.90 | 13.77 | 13.80 | 0.00% | 1.76 | 0.18% |
| 2025-07-15 | 13.93 | 14.04 | 13.73 | 13.80 | -0.93% | 3.27 | 0.33% |
| 2025-07-14 | 13.96 | 14.07 | 13.93 | 13.93 | +0.07% | 1.99 | 0.20% |
| 2025-07-11 | 14.01 | 14.19 | 13.92 | 13.92 | -0.50% | 3.10 | 0.31% |
| 2025-07-10 | 13.99 | 14.07 | 13.98 | 13.99 | -0.14% | 1.68 | 0.17% |
| 2025-07-09 | 14.18 | 14.22 | 14.00 | 14.01 | -1.19% | 1.76 | 0.18% |
| 2025-07-08 | 14.12 | 14.25 | 14.07 | 14.18 | +0.56% | 1.03 | 0.10% |
| 2025-07-07 | 14.16 | 14.23 | 14.07 | 14.10 | -0.35% | 1.05 | 0.11% |
| 2025-07-04 | 14.30 | 14.32 | 14.13 | 14.15 | -1.11% | 1.07 | 0.11% |
| 2025-07-03 | 14.15 | 14.32 | 14.13 | 14.31 | +1.13% | 1.31 | 0.13% |
| 2025-07-02 | 14.16 | 14.19 | 14.05 | 14.15 | +0.21% | 1.05 | 0.11% |
| 2025-07-01 | 14.22 | 14.22 | 14.02 | 14.12 | -0.49% | 1.24 | 0.12% |
| 2025-06-30 | 14.20 | 14.24 | 14.08 | 14.19 | -0.07% | 1.75 | 0.17% |
| 2025-06-27 | 14.18 | 14.25 | 14.06 | 14.20 | +0.63% | 1.85 | 0.18% |
| 2025-06-26 | 14.13 | 14.31 | 14.09 | 14.11 | -0.28% | 2.14 | 0.21% |
| 2025-06-25 | 14.18 | 14.18 | 14.03 | 14.15 | -0.21% | 1.85 | 0.18% |