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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.00 | 15.08 | 14.82 | 14.86 | -0.96% | 0.96 | 0.09% |
| 2025-05-23 | 15.13 | 15.25 | 15.00 | 15.00 | -0.77% | 0.91 | 0.08% |
| 2025-05-22 | 15.29 | 15.38 | 15.11 | 15.12 | -1.20% | 0.91 | 0.08% |
| 2025-05-21 | 15.24 | 15.39 | 15.24 | 15.30 | +0.38% | 0.91 | 0.08% |
| 2025-05-20 | 15.22 | 15.36 | 15.07 | 15.24 | +0.13% | 1.06 | 0.10% |
| 2025-05-19 | 15.39 | 15.46 | 15.15 | 15.22 | -1.19% | 1.33 | 0.12% |
| 2025-05-16 | 15.19 | 15.41 | 15.19 | 15.41 | +1.01% | 1.82 | 0.16% |
| 2025-05-15 | 14.99 | 15.29 | 14.95 | 15.25 | +1.35% | 2.15 | 0.19% |
| 2025-05-14 | 15.16 | 15.27 | 15.01 | 15.05 | -0.45% | 1.62 | 0.15% |
| 2025-05-13 | 15.15 | 15.17 | 15.05 | 15.12 | +0.32% | 0.93 | 0.08% |
| 2025-05-12 | 15.14 | 15.23 | 15.01 | 15.07 | -0.19% | 0.97 | 0.09% |
| 2025-05-09 | 15.31 | 15.39 | 15.06 | 15.10 | -1.20% | 1.16 | 0.11% |
| 2025-05-08 | 15.24 | 15.31 | 15.15 | 15.28 | 0.00% | 1.14 | 0.10% |
| 2025-05-07 | 15.17 | 15.29 | 15.05 | 15.28 | +1.34% | 1.78 | 0.16% |
| 2025-05-06 | 14.74 | 15.10 | 14.51 | 15.08 | +2.22% | 2.16 | 0.20% |