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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.42 | 18.88 | 18.37 | 18.78 | +1.73% | 4.35 | 0.33% |
| 2025-12-16 | 18.81 | 18.94 | 18.29 | 18.46 | -2.22% | 4.13 | 0.32% |
| 2025-12-15 | 18.26 | 18.98 | 18.20 | 18.88 | +2.89% | 3.89 | 0.29% |
| 2025-12-12 | 18.63 | 18.74 | 18.24 | 18.35 | -1.50% | 3.19 | 0.25% |
| 2025-12-11 | 18.96 | 19.13 | 18.61 | 18.63 | -1.64% | 2.41 | 0.18% |
| 2025-12-10 | 18.85 | 18.99 | 18.60 | 18.94 | +0.21% | 1.82 | 0.14% |
| 2025-12-09 | 18.88 | 19.29 | 18.69 | 18.90 | -0.47% | 2.51 | 0.19% |
| 2025-12-08 | 19.37 | 19.46 | 18.71 | 18.99 | -1.91% | 3.75 | 0.28% |
| 2025-12-05 | 19.03 | 19.50 | 18.90 | 19.36 | +1.47% | 2.54 | 0.19% |
| 2025-12-04 | 19.40 | 19.53 | 18.86 | 19.08 | -2.60% | 3.09 | 0.23% |
| 2025-12-03 | 19.14 | 19.68 | 19.03 | 19.59 | +2.03% | 3.68 | 0.27% |
| 2025-12-02 | 19.20 | 19.65 | 19.13 | 19.20 | 0.00% | 3.78 | 0.28% |
| 2025-12-01 | 19.08 | 19.49 | 18.91 | 19.20 | +1.53% | 4.72 | 0.35% |
| 2025-11-28 | 18.80 | 19.09 | 18.64 | 18.91 | +0.53% | 3.43 | 0.26% |
| 2025-11-27 | 18.40 | 18.88 | 18.30 | 18.81 | +2.45% | 3.61 | 0.28% |
| 2025-11-26 | 18.40 | 18.64 | 18.30 | 18.36 | -0.43% | 1.93 | 0.15% |
| 2025-11-25 | 18.55 | 18.70 | 18.33 | 18.44 | -0.05% | 2.87 | 0.22% |
| 2025-11-24 | 18.61 | 18.77 | 18.34 | 18.45 | -0.86% | 3.25 | 0.25% |
| 2025-11-21 | 18.85 | 19.02 | 18.54 | 18.61 | -2.41% | 5.89 | 0.45% |
| 2025-11-20 | 19.77 | 19.77 | 19.01 | 19.07 | -3.54% | 4.41 | 0.32% |