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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.00 | 25.11 | 23.44 | 24.94 | +4.75% | 10.59 | 0.62% |
| 2026-04-20 | 23.54 | 24.55 | 23.30 | 23.81 | +2.06% | 7.60 | 0.45% |
| 2026-04-17 | 24.11 | 24.42 | 23.26 | 23.33 | -3.99% | 7.06 | 0.43% |
| 2026-04-16 | 23.90 | 24.50 | 23.57 | 24.30 | +2.62% | 9.90 | 0.58% |
| 2026-04-15 | 23.30 | 23.80 | 22.35 | 23.68 | +3.91% | 11.93 | 0.73% |
| 2026-04-14 | 22.40 | 23.08 | 22.10 | 22.79 | +3.08% | 9.52 | 0.60% |
| 2026-04-13 | 23.27 | 23.27 | 21.88 | 22.11 | -4.53% | 11.19 | 0.72% |
| 2026-04-10 | 23.43 | 23.44 | 23.08 | 23.16 | -1.15% | 5.99 | 0.37% |
| 2026-04-09 | 22.85 | 23.86 | 22.80 | 23.43 | +0.82% | 7.54 | 0.46% |
| 2026-04-08 | 22.99 | 23.50 | 22.68 | 23.24 | +2.20% | 10.62 | 0.65% |
| 2026-04-07 | 21.55 | 23.11 | 21.44 | 22.74 | +5.47% | 7.75 | 0.49% |
| 2026-04-03 | 22.25 | 22.25 | 21.44 | 21.56 | -3.19% | 5.48 | 0.36% |
| 2026-04-02 | 22.30 | 22.49 | 22.00 | 22.27 | +0.32% | 4.46 | 0.28% |
| 2026-04-01 | 22.01 | 22.53 | 21.80 | 22.20 | +2.54% | 5.68 | 0.36% |
| 2026-03-31 | 21.93 | 22.12 | 21.43 | 21.65 | -1.46% | 5.83 | 0.38% |
| 2026-03-30 | 20.95 | 22.12 | 20.93 | 21.97 | +2.86% | 7.53 | 0.49% |
| 2026-03-27 | 21.01 | 21.69 | 20.83 | 21.36 | +1.09% | 5.96 | 0.40% |
| 2026-03-26 | 21.50 | 21.71 | 21.01 | 21.13 | -1.72% | 5.30 | 0.35% |
| 2026-03-25 | 20.50 | 21.86 | 20.50 | 21.50 | +5.96% | 10.68 | 0.71% |
| 2026-03-24 | 20.54 | 20.57 | 19.81 | 20.29 | +0.10% | 7.88 | 0.55% |