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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.71 | 23.98 | 23.23 | 23.46 | -1.22% | 6.41 | 0.39% |
| 2026-01-15 | 23.65 | 24.42 | 23.59 | 23.75 | -0.75% | 6.63 | 0.39% |
| 2026-01-14 | 23.30 | 24.78 | 23.30 | 23.93 | +0.42% | 9.98 | 0.59% |
| 2026-01-13 | 22.68 | 23.98 | 22.51 | 23.83 | +5.12% | 9.53 | 0.58% |
| 2026-01-12 | 23.44 | 23.45 | 22.60 | 22.67 | -2.37% | 7.89 | 0.49% |
| 2026-01-09 | 24.00 | 24.25 | 22.88 | 23.22 | -2.40% | 8.13 | 0.49% |
| 2026-01-08 | 23.33 | 24.40 | 23.02 | 23.79 | +0.59% | 7.80 | 0.47% |
| 2026-01-07 | 23.50 | 24.13 | 23.50 | 23.65 | -0.80% | 9.05 | 0.54% |
| 2026-01-06 | 21.98 | 24.21 | 21.98 | 23.84 | +8.31% | 19.54 | 1.19% |
| 2026-01-05 | 22.20 | 22.23 | 21.56 | 22.01 | -2.31% | 8.70 | 0.56% |
| 2025-12-31 | 22.42 | 22.58 | 22.01 | 22.53 | +0.45% | 7.42 | 0.47% |
| 2025-12-30 | 20.92 | 22.80 | 20.90 | 22.43 | +6.81% | 12.41 | 0.80% |
| 2025-12-29 | 21.10 | 21.60 | 20.88 | 21.00 | -1.27% | 6.31 | 0.42% |
| 2025-12-26 | 20.92 | 21.52 | 20.68 | 21.27 | +2.56% | 7.45 | 0.50% |
| 2025-12-25 | 20.34 | 20.93 | 20.21 | 20.74 | +1.97% | 6.15 | 0.42% |
| 2025-12-24 | 19.96 | 20.44 | 19.58 | 20.34 | +1.90% | 5.75 | 0.41% |
| 2025-12-23 | 20.04 | 20.14 | 19.65 | 19.96 | -0.35% | 4.44 | 0.32% |
| 2025-12-22 | 19.49 | 20.13 | 19.48 | 20.03 | +4.54% | 8.71 | 0.62% |
| 2025-12-19 | 19.32 | 19.60 | 19.10 | 19.16 | +0.84% | 4.64 | 0.34% |
| 2025-12-18 | 18.90 | 19.63 | 18.85 | 19.00 | +1.17% | 6.08 | 0.45% |