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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.00 | 25.23 | 24.40 | 24.57 | -2.96% | 6.77 | 0.39% |
| 2026-02-12 | 25.63 | 26.10 | 25.20 | 25.32 | -1.44% | 7.20 | 0.40% |
| 2026-02-11 | 24.65 | 26.39 | 24.38 | 25.69 | +4.22% | 21.28 | 1.17% |
| 2026-02-10 | 24.96 | 25.00 | 24.25 | 24.65 | -1.04% | 7.75 | 0.45% |
| 2026-02-09 | 25.01 | 25.20 | 24.30 | 24.91 | +0.77% | 9.65 | 0.55% |
| 2026-02-06 | 23.61 | 24.96 | 23.26 | 24.72 | +2.79% | 13.50 | 0.78% |
| 2026-02-05 | 24.85 | 25.17 | 23.75 | 24.05 | -3.22% | 10.24 | 0.60% |
| 2026-02-04 | 25.18 | 25.62 | 24.68 | 24.85 | +0.49% | 13.23 | 0.75% |
| 2026-02-03 | 24.48 | 25.00 | 23.85 | 24.73 | +3.04% | 15.87 | 0.92% |
| 2026-02-02 | 25.58 | 25.66 | 23.70 | 24.00 | -8.05% | 16.75 | 0.97% |
| 2026-01-30 | 25.99 | 26.80 | 25.30 | 26.10 | +0.38% | 10.40 | 0.57% |
| 2026-01-29 | 25.77 | 26.39 | 25.66 | 26.00 | +0.89% | 10.83 | 0.59% |
| 2026-01-28 | 25.90 | 27.12 | 25.60 | 25.77 | +0.08% | 19.19 | 1.04% |
| 2026-01-27 | 26.00 | 26.91 | 25.64 | 25.75 | -1.34% | 9.48 | 0.52% |
| 2026-01-26 | 26.13 | 27.26 | 26.08 | 26.10 | -0.19% | 12.64 | 0.68% |
| 2026-01-23 | 26.98 | 27.12 | 25.86 | 26.15 | -1.13% | 11.27 | 0.61% |
| 2026-01-22 | 26.53 | 26.98 | 26.16 | 26.45 | +0.57% | 10.55 | 0.57% |
| 2026-01-21 | 26.48 | 26.90 | 25.75 | 26.30 | -1.65% | 11.89 | 0.64% |
| 2026-01-20 | 25.20 | 26.79 | 25.08 | 26.74 | +6.62% | 16.70 | 0.91% |
| 2026-01-19 | 23.39 | 25.16 | 23.26 | 25.08 | +6.91% | 12.16 | 0.70% |