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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.98 | 17.46 | 16.47 | 16.80 | -0.06% | 4.50 | 0.38% |
| 2025-09-15 | 16.89 | 16.99 | 16.68 | 16.81 | -0.41% | 2.80 | 0.24% |
| 2025-09-12 | 17.21 | 17.28 | 16.75 | 16.88 | -1.91% | 4.35 | 0.36% |
| 2025-09-11 | 17.15 | 17.36 | 16.99 | 17.21 | +0.35% | 3.42 | 0.28% |
| 2025-09-10 | 17.33 | 17.38 | 17.07 | 17.15 | -1.26% | 2.65 | 0.22% |
| 2025-09-09 | 17.60 | 17.70 | 17.17 | 17.37 | -1.41% | 3.68 | 0.30% |
| 2025-09-08 | 17.12 | 17.68 | 17.12 | 17.61 | +2.91% | 6.26 | 0.51% |
| 2025-09-05 | 16.92 | 17.29 | 16.92 | 17.12 | +0.35% | 3.50 | 0.29% |
| 2025-09-04 | 17.37 | 17.45 | 16.72 | 17.06 | -2.34% | 5.53 | 0.46% |
| 2025-09-03 | 17.49 | 17.65 | 17.07 | 17.46 | -0.17% | 4.08 | 0.33% |
| 2025-09-02 | 17.60 | 17.72 | 17.35 | 17.49 | -0.96% | 4.53 | 0.37% |
| 2025-09-01 | 17.52 | 17.91 | 17.29 | 17.66 | +0.80% | 5.67 | 0.45% |
| 2025-08-29 | 17.52 | 17.72 | 17.34 | 17.52 | -0.17% | 4.88 | 0.39% |
| 2025-08-28 | 17.09 | 17.57 | 17.09 | 17.55 | +2.20% | 5.06 | 0.41% |
| 2025-08-27 | 17.33 | 17.60 | 16.93 | 17.18 | -1.54% | 5.76 | 0.47% |
| 2025-08-26 | 17.06 | 17.86 | 16.98 | 17.44 | +2.22% | 8.06 | 0.65% |
| 2025-08-25 | 17.02 | 17.41 | 16.76 | 17.07 | +0.29% | 7.86 | 0.65% |
| 2025-08-22 | 16.72 | 17.12 | 16.69 | 17.02 | +1.73% | 9.32 | 0.78% |
| 2025-08-21 | 16.56 | 17.03 | 16.26 | 16.73 | +1.88% | 13.57 | 1.16% |
| 2025-08-20 | 14.88 | 16.43 | 14.88 | 16.42 | +9.93% | 14.34 | 1.28% |