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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.25 | 6.28 | 6.12 | 6.25 | -0.16% | 2.77 | 8.56% |
| 2025-06-23 | 5.85 | 6.48 | 5.83 | 6.26 | +6.28% | 4.35 | 13.25% |
| 2025-06-20 | 5.79 | 6.05 | 5.74 | 5.89 | +1.38% | 1.21 | 3.94% |
| 2025-06-19 | 6.01 | 6.03 | 5.73 | 5.81 | -3.81% | 1.71 | 5.57% |
| 2025-06-18 | 6.25 | 6.29 | 6.04 | 6.04 | -4.13% | 2.07 | 6.49% |
| 2025-06-17 | 6.21 | 6.39 | 6.16 | 6.30 | +1.61% | 2.13 | 6.49% |
| 2025-06-16 | 6.19 | 6.34 | 6.16 | 6.20 | -0.80% | 2.19 | 6.72% |
| 2025-06-13 | 6.11 | 6.35 | 6.02 | 6.25 | +1.79% | 3.20 | 9.85% |
| 2025-06-12 | 6.11 | 6.22 | 6.00 | 6.14 | 0.00% | 1.83 | 5.78% |
| 2025-06-11 | 5.98 | 6.18 | 5.97 | 6.14 | +2.50% | 2.45 | 7.67% |
| 2025-06-10 | 5.98 | 6.13 | 5.89 | 5.99 | +0.17% | 1.69 | 5.38% |
| 2025-06-09 | 5.91 | 5.99 | 5.91 | 5.98 | +0.50% | 1.03 | 3.32% |
| 2025-06-06 | 5.99 | 6.07 | 5.91 | 5.95 | +0.34% | 1.24 | 3.96% |
| 2025-06-05 | 5.99 | 6.13 | 5.91 | 5.93 | -0.67% | 1.76 | 5.60% |
| 2025-06-04 | 5.93 | 5.98 | 5.87 | 5.97 | +0.51% | 0.99 | 3.22% |
| 2025-06-03 | 5.80 | 6.02 | 5.72 | 5.94 | +2.41% | 1.55 | 5.02% |
| 2025-05-30 | 6.01 | 6.02 | 5.78 | 5.80 | -3.49% | 1.32 | 4.35% |
| 2025-05-29 | 5.87 | 6.05 | 5.76 | 6.01 | +2.38% | 1.92 | 6.22% |
| 2025-05-28 | 5.99 | 6.15 | 5.85 | 5.87 | -2.98% | 1.78 | 5.74% |
| 2025-05-27 | 5.83 | 6.08 | 5.74 | 6.05 | +3.60% | 2.58 | 8.38% |