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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.78 | 5.89 | 5.70 | 5.84 | +0.69% | 1.25 | 4.14% |
| 2025-05-23 | 5.91 | 5.99 | 5.79 | 5.80 | -2.52% | 1.90 | 6.21% |
| 2025-05-22 | 6.15 | 6.20 | 5.87 | 5.95 | -5.10% | 2.99 | 9.60% |
| 2025-05-21 | 5.96 | 6.66 | 5.96 | 6.27 | +3.12% | 4.41 | 13.51% |
| 2025-05-20 | 6.03 | 6.36 | 5.98 | 6.08 | +0.83% | 3.64 | 11.34% |
| 2025-05-19 | 5.86 | 6.14 | 5.81 | 6.03 | +2.03% | 3.49 | 11.12% |
| 2025-05-16 | 5.83 | 5.99 | 5.76 | 5.91 | -3.59% | 4.57 | 14.86% |
| 2025-05-15 | 5.69 | 6.24 | 5.69 | 6.13 | +8.11% | 6.90 | 21.48% |
| 2025-05-14 | 5.50 | 5.83 | 5.42 | 5.67 | +3.09% | 3.24 | 10.99% |
| 2025-05-13 | 5.44 | 5.59 | 5.30 | 5.50 | +2.42% | 2.39 | 8.39% |
| 2025-05-12 | 5.41 | 5.45 | 5.34 | 5.37 | +0.19% | 1.00 | 3.58% |
| 2025-05-09 | 5.57 | 5.63 | 5.36 | 5.36 | -3.25% | 1.33 | 4.69% |
| 2025-05-08 | 5.48 | 5.59 | 5.38 | 5.54 | -1.25% | 2.44 | 8.48% |
| 2025-05-07 | 5.28 | 5.73 | 5.24 | 5.61 | +7.68% | 3.62 | 12.58% |
| 2025-05-06 | 5.07 | 5.24 | 5.07 | 5.21 | +3.37% | 1.33 | 4.91% |