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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.12 | 14.23 | 13.86 | 14.18 | +0.35% | 2.78 | 0.28% |
| 2025-06-23 | 13.98 | 14.26 | 13.85 | 14.13 | +0.71% | 2.57 | 0.26% |
| 2025-06-20 | 14.11 | 14.18 | 13.88 | 14.03 | -0.56% | 2.60 | 0.26% |
| 2025-06-19 | 14.21 | 14.31 | 13.99 | 14.11 | -0.70% | 1.86 | 0.19% |
| 2025-06-18 | 14.37 | 14.44 | 14.21 | 14.21 | -0.94% | 1.41 | 0.14% |
| 2025-06-17 | 14.49 | 14.53 | 14.26 | 14.35 | -0.87% | 1.53 | 0.15% |
| 2025-06-16 | 14.66 | 14.71 | 14.47 | 14.47 | -1.25% | 1.65 | 0.16% |
| 2025-06-13 | 14.50 | 14.68 | 14.46 | 14.65 | +1.61% | 2.64 | 0.25% |
| 2025-06-12 | 14.43 | 14.44 | 14.23 | 14.42 | +0.40% | 1.84 | 0.18% |
| 2025-06-11 | 14.40 | 14.49 | 14.35 | 14.36 | -0.27% | 1.63 | 0.15% |
| 2025-06-10 | 14.57 | 14.77 | 14.33 | 14.40 | -1.06% | 1.60 | 0.15% |
| 2025-06-09 | 14.45 | 14.59 | 14.38 | 14.56 | +0.73% | 1.43 | 0.14% |
| 2025-06-06 | 14.48 | 14.58 | 14.42 | 14.45 | +0.13% | 1.20 | 0.11% |
| 2025-06-05 | 14.49 | 14.57 | 14.40 | 14.43 | -0.27% | 1.05 | 0.10% |
| 2025-06-04 | 14.49 | 14.54 | 14.42 | 14.47 | -0.20% | 0.86 | 0.08% |
| 2025-06-03 | 14.59 | 14.61 | 14.42 | 14.50 | -0.79% | 1.39 | 0.13% |
| 2025-05-30 | 14.69 | 14.77 | 14.60 | 14.62 | -0.53% | 0.95 | 0.09% |
| 2025-05-29 | 14.68 | 14.79 | 14.53 | 14.69 | +0.07% | 1.40 | 0.13% |
| 2025-05-28 | 14.91 | 14.91 | 14.67 | 14.68 | -1.42% | 0.87 | 0.08% |
| 2025-05-27 | 14.85 | 14.93 | 14.77 | 14.90 | +0.26% | 0.83 | 0.08% |