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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.34 | 21.04 | 19.98 | 20.27 | -2.08% | 11.32 | 0.79% |
| 2026-03-20 | 21.30 | 21.71 | 20.65 | 20.70 | -2.73% | 9.72 | 0.66% |
| 2026-03-19 | 22.60 | 22.75 | 21.15 | 21.28 | -7.07% | 15.76 | 1.03% |
| 2026-03-18 | 22.04 | 23.20 | 21.61 | 22.90 | +3.85% | 10.22 | 0.65% |
| 2026-03-17 | 22.00 | 22.57 | 21.97 | 22.05 | -0.41% | 7.70 | 0.49% |
| 2026-03-16 | 22.85 | 23.19 | 21.80 | 22.14 | -3.57% | 10.86 | 0.69% |
| 2026-03-13 | 22.08 | 23.56 | 21.73 | 22.96 | +2.14% | 18.01 | 1.13% |
| 2026-03-12 | 22.28 | 23.09 | 21.30 | 22.48 | +2.18% | 17.99 | 1.14% |
| 2026-03-11 | 22.25 | 22.30 | 21.55 | 22.00 | -1.21% | 12.51 | 0.81% |
| 2026-03-10 | 22.88 | 23.23 | 22.18 | 22.27 | -2.67% | 14.94 | 0.94% |
| 2026-03-09 | 26.31 | 26.32 | 22.82 | 22.88 | -9.78% | 21.47 | 1.30% |
| 2026-03-06 | 25.01 | 25.66 | 24.40 | 25.36 | -0.08% | 10.21 | 0.58% |
| 2026-03-05 | 24.10 | 25.87 | 23.70 | 25.38 | +6.77% | 16.65 | 0.95% |
| 2026-03-04 | 25.00 | 25.00 | 23.51 | 23.77 | -8.65% | 19.50 | 1.15% |
| 2026-03-03 | 26.53 | 27.00 | 25.66 | 26.02 | -1.81% | 20.42 | 1.10% |
| 2026-03-02 | 26.65 | 26.76 | 25.36 | 26.50 | +3.11% | 20.51 | 1.12% |
| 2026-02-27 | 25.17 | 26.40 | 25.17 | 25.70 | +1.62% | 12.50 | 0.69% |
| 2026-02-26 | 25.40 | 26.17 | 25.02 | 25.29 | -0.51% | 8.88 | 0.50% |
| 2026-02-25 | 25.41 | 26.50 | 25.25 | 25.42 | +0.12% | 14.62 | 0.80% |
| 2026-02-24 | 25.00 | 25.85 | 24.54 | 25.39 | +3.34% | 10.52 | 0.59% |