六国化工 sh.600470
5.85
+2.81%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.71 | 5.91 | 5.66 | 5.85 | +2.81% | 0.99 | 3.28% |
| 2026-05-21 | 5.94 | 6.03 | 5.67 | 5.69 | -4.69% | 1.18 | 3.87% |
| 2026-05-20 | 6.05 | 6.06 | 5.91 | 5.97 | -1.81% | 0.96 | 3.09% |
| 2026-05-19 | 6.20 | 6.21 | 6.00 | 6.08 | -2.25% | 1.25 | 3.96% |
| 2026-05-18 | 6.36 | 6.40 | 6.13 | 6.22 | -1.58% | 1.45 | 4.47% |
| 2026-05-15 | 6.30 | 6.70 | 6.30 | 6.32 | +0.32% | 2.28 | 6.78% |
| 2026-05-14 | 6.45 | 6.52 | 6.30 | 6.30 | -2.33% | 1.61 | 4.82% |
| 2026-05-13 | 6.45 | 6.50 | 6.34 | 6.45 | +0.78% | 1.17 | 3.48% |
| 2026-05-12 | 6.68 | 6.71 | 6.35 | 6.40 | -4.19% | 2.05 | 6.07% |
| 2026-05-11 | 6.74 | 6.89 | 6.67 | 6.68 | -0.60% | 2.07 | 5.88% |
| 2026-05-08 | 6.64 | 6.76 | 6.60 | 6.72 | +1.05% | 1.63 | 4.67% |
| 2026-05-07 | 6.95 | 6.96 | 6.56 | 6.65 | -4.18% | 3.46 | 9.93% |
| 2026-05-06 | 6.96 | 6.98 | 6.79 | 6.94 | -0.57% | 1.83 | 5.08% |
| 2026-04-30 | 7.19 | 7.19 | 6.95 | 6.98 | -2.38% | 2.13 | 5.80% |
| 2026-04-29 | 6.99 | 7.17 | 6.84 | 7.15 | +2.29% | 2.93 | 7.91% |
| 2026-04-28 | 6.78 | 7.18 | 6.78 | 6.99 | +1.16% | 2.64 | 7.25% |
| 2026-04-27 | 6.90 | 6.93 | 6.70 | 6.91 | -2.26% | 2.58 | 7.23% |
| 2026-04-24 | 6.80 | 7.26 | 6.78 | 7.07 | +3.36% | 4.59 | 12.46% |
| 2026-04-23 | 6.87 | 6.95 | 6.66 | 6.84 | -0.58% | 1.84 | 5.19% |
| 2026-04-22 | 6.83 | 6.94 | 6.75 | 6.88 | +0.29% | 1.68 | 4.70% |