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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.05 | 6.06 | 5.93 | 6.02 | -0.33% | 1.01 | 3.24% |
| 2025-07-21 | 5.89 | 6.08 | 5.87 | 6.04 | +2.55% | 1.44 | 4.59% |
| 2025-07-18 | 5.82 | 5.89 | 5.81 | 5.89 | +1.20% | 0.71 | 2.33% |
| 2025-07-17 | 5.79 | 5.82 | 5.77 | 5.82 | +0.52% | 0.50 | 1.65% |
| 2025-07-16 | 5.75 | 5.80 | 5.70 | 5.79 | +0.70% | 0.65 | 2.17% |
| 2025-07-15 | 6.11 | 6.11 | 5.73 | 5.75 | -6.96% | 2.40 | 7.87% |
| 2025-07-14 | 6.14 | 6.23 | 6.11 | 6.18 | +0.98% | 0.99 | 3.09% |
| 2025-07-11 | 6.11 | 6.17 | 6.08 | 6.12 | -0.33% | 0.85 | 2.68% |
| 2025-07-10 | 6.16 | 6.18 | 6.11 | 6.14 | 0.00% | 0.67 | 2.11% |
| 2025-07-09 | 6.16 | 6.22 | 6.12 | 6.14 | -0.97% | 1.06 | 3.29% |
| 2025-07-08 | 6.08 | 6.30 | 6.08 | 6.20 | +2.14% | 1.30 | 4.03% |
| 2025-07-07 | 6.08 | 6.13 | 6.01 | 6.07 | -0.65% | 0.74 | 2.34% |
| 2025-07-04 | 6.30 | 6.32 | 6.10 | 6.11 | -3.02% | 1.54 | 4.77% |
| 2025-07-03 | 6.19 | 6.32 | 6.14 | 6.30 | +2.11% | 1.94 | 5.95% |
| 2025-07-02 | 6.18 | 6.25 | 6.15 | 6.17 | -0.48% | 0.89 | 2.75% |
| 2025-07-01 | 6.23 | 6.23 | 6.11 | 6.20 | -0.48% | 1.04 | 3.23% |
| 2025-06-30 | 6.19 | 6.24 | 6.10 | 6.23 | +0.81% | 1.42 | 4.41% |
| 2025-06-27 | 6.19 | 6.22 | 6.13 | 6.18 | +0.49% | 1.20 | 3.74% |
| 2025-06-26 | 6.22 | 6.27 | 6.14 | 6.15 | -1.28% | 1.60 | 4.95% |
| 2025-06-25 | 6.26 | 6.33 | 6.17 | 6.23 | -0.32% | 1.82 | 5.61% |