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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.58 | 19.85 | 19.24 | 19.77 | +0.87% | 4.76 | 0.35% |
| 2025-11-18 | 20.40 | 20.59 | 19.42 | 19.60 | -3.87% | 6.09 | 0.44% |
| 2025-11-17 | 19.66 | 20.98 | 19.36 | 20.39 | +3.77% | 9.75 | 0.69% |
| 2025-11-14 | 19.80 | 20.28 | 19.58 | 19.65 | -1.21% | 5.09 | 0.36% |
| 2025-11-13 | 19.90 | 20.14 | 19.65 | 19.89 | -0.15% | 4.59 | 0.33% |
| 2025-11-12 | 20.13 | 20.21 | 19.70 | 19.92 | -0.85% | 4.03 | 0.29% |
| 2025-11-11 | 20.09 | 20.26 | 19.85 | 20.09 | -0.54% | 5.06 | 0.36% |
| 2025-11-10 | 19.39 | 20.63 | 19.23 | 20.20 | +4.18% | 11.70 | 0.83% |
| 2025-11-07 | 18.46 | 19.75 | 18.32 | 19.39 | +4.70% | 11.40 | 0.84% |
| 2025-11-06 | 17.47 | 18.58 | 17.43 | 18.52 | +6.01% | 7.19 | 0.56% |
| 2025-11-05 | 17.43 | 17.67 | 17.34 | 17.47 | -0.63% | 2.11 | 0.17% |
| 2025-11-04 | 17.93 | 18.07 | 17.46 | 17.58 | -2.06% | 3.14 | 0.25% |
| 2025-11-03 | 17.94 | 18.21 | 17.72 | 17.95 | 0.00% | 3.41 | 0.27% |
| 2025-10-31 | 17.85 | 18.28 | 17.71 | 17.95 | +0.73% | 4.71 | 0.37% |
| 2025-10-30 | 17.80 | 18.11 | 17.61 | 17.82 | +0.06% | 4.14 | 0.33% |
| 2025-10-29 | 17.24 | 18.11 | 17.04 | 17.81 | +2.89% | 5.48 | 0.44% |
| 2025-10-28 | 17.25 | 17.80 | 17.25 | 17.31 | +1.41% | 4.94 | 0.40% |
| 2025-10-27 | 16.81 | 17.14 | 16.70 | 17.07 | +1.19% | 3.10 | 0.26% |
| 2025-10-24 | 17.45 | 17.65 | 16.73 | 16.87 | -4.15% | 5.79 | 0.48% |
| 2025-10-23 | 16.58 | 17.75 | 16.57 | 17.60 | +5.83% | 6.93 | 0.57% |