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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.65 | 5.73 | 5.61 | 5.70 | +1.06% | 0.87 | 2.93% |
| 2025-08-18 | 5.63 | 5.66 | 5.61 | 5.64 | +0.36% | 0.73 | 2.48% |
| 2025-08-15 | 5.65 | 5.65 | 5.60 | 5.62 | 0.00% | 0.46 | 1.58% |
| 2025-08-14 | 5.71 | 5.72 | 5.60 | 5.62 | -1.75% | 0.65 | 2.22% |
| 2025-08-13 | 5.75 | 5.76 | 5.71 | 5.72 | -0.52% | 0.55 | 1.83% |
| 2025-08-12 | 5.75 | 5.78 | 5.71 | 5.75 | 0.00% | 0.45 | 1.52% |
| 2025-08-11 | 5.70 | 5.77 | 5.67 | 5.75 | +0.88% | 0.54 | 1.81% |
| 2025-08-08 | 5.68 | 5.70 | 5.65 | 5.70 | +0.35% | 0.40 | 1.36% |
| 2025-08-07 | 5.71 | 5.71 | 5.65 | 5.68 | -0.53% | 0.52 | 1.76% |
| 2025-08-06 | 5.70 | 5.73 | 5.67 | 5.71 | 0.00% | 0.51 | 1.73% |
| 2025-08-05 | 5.69 | 5.75 | 5.68 | 5.71 | +0.18% | 0.47 | 1.56% |
| 2025-08-04 | 5.65 | 5.70 | 5.57 | 5.70 | +0.53% | 0.37 | 1.26% |
| 2025-08-01 | 5.65 | 5.74 | 5.64 | 5.67 | +0.35% | 0.46 | 1.54% |
| 2025-07-31 | 5.80 | 5.80 | 5.63 | 5.65 | -3.09% | 0.95 | 3.19% |
| 2025-07-30 | 5.78 | 5.92 | 5.77 | 5.83 | +0.17% | 0.76 | 2.50% |
| 2025-07-29 | 5.88 | 5.88 | 5.74 | 5.82 | -1.02% | 0.77 | 2.54% |
| 2025-07-28 | 5.94 | 5.96 | 5.84 | 5.88 | -1.18% | 0.70 | 2.28% |
| 2025-07-25 | 6.00 | 6.06 | 5.92 | 5.95 | -1.00% | 0.94 | 3.02% |
| 2025-07-24 | 5.95 | 6.02 | 5.90 | 6.01 | +0.84% | 0.89 | 2.87% |
| 2025-07-23 | 6.03 | 6.13 | 5.94 | 5.96 | -1.00% | 1.15 | 3.64% |