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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.31 | 16.77 | 16.27 | 16.63 | +1.53% | 2.44 | 0.21% |
| 2025-10-21 | 16.27 | 16.45 | 16.25 | 16.38 | +0.68% | 1.55 | 0.14% |
| 2025-10-20 | 16.50 | 16.53 | 16.20 | 16.27 | -0.85% | 2.35 | 0.20% |
| 2025-10-17 | 16.68 | 16.85 | 16.38 | 16.41 | -1.85% | 2.17 | 0.19% |
| 2025-10-16 | 16.85 | 16.92 | 16.64 | 16.72 | -0.95% | 2.52 | 0.21% |
| 2025-10-15 | 16.91 | 17.04 | 16.67 | 16.88 | +0.18% | 2.86 | 0.24% |
| 2025-10-14 | 17.26 | 17.34 | 16.81 | 16.85 | -1.92% | 3.52 | 0.29% |
| 2025-10-13 | 17.22 | 17.43 | 16.88 | 17.18 | -2.55% | 4.38 | 0.36% |
| 2025-10-10 | 17.20 | 17.88 | 17.17 | 17.63 | +1.09% | 5.16 | 0.42% |
| 2025-10-09 | 17.06 | 17.47 | 16.40 | 17.44 | +1.75% | 5.43 | 0.45% |
| 2025-09-30 | 16.91 | 17.18 | 16.60 | 17.14 | +0.82% | 4.32 | 0.36% |
| 2025-09-29 | 17.05 | 17.08 | 16.71 | 17.00 | +0.18% | 4.63 | 0.39% |
| 2025-09-26 | 16.30 | 17.34 | 16.14 | 16.97 | +3.48% | 7.97 | 0.67% |
| 2025-09-25 | 16.30 | 16.42 | 16.11 | 16.40 | +0.68% | 2.98 | 0.26% |
| 2025-09-24 | 16.55 | 16.56 | 16.17 | 16.29 | -0.55% | 3.28 | 0.29% |
| 2025-09-23 | 16.56 | 16.63 | 16.22 | 16.38 | -0.96% | 3.39 | 0.29% |
| 2025-09-22 | 16.87 | 16.87 | 16.50 | 16.54 | -2.12% | 3.78 | 0.32% |
| 2025-09-19 | 16.59 | 16.98 | 16.58 | 16.90 | +2.10% | 4.19 | 0.35% |
| 2025-09-18 | 16.81 | 16.87 | 16.43 | 16.55 | -1.54% | 2.93 | 0.25% |
| 2025-09-17 | 16.72 | 16.92 | 16.57 | 16.81 | +0.06% | 2.14 | 0.18% |