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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.80 | 6.88 | 6.64 | 6.86 | 0.00% | 2.03 | 5.77% |
| 2026-04-20 | 6.77 | 6.90 | 6.71 | 6.86 | +1.18% | 1.59 | 4.46% |
| 2026-04-17 | 6.86 | 6.94 | 6.71 | 6.78 | -1.17% | 1.55 | 4.38% |
| 2026-04-16 | 6.73 | 6.90 | 6.70 | 6.86 | +1.93% | 1.74 | 4.87% |
| 2026-04-15 | 6.96 | 6.98 | 6.71 | 6.73 | -3.86% | 1.84 | 5.21% |
| 2026-04-14 | 7.10 | 7.14 | 6.91 | 7.00 | -1.82% | 2.14 | 5.86% |
| 2026-04-13 | 7.07 | 7.15 | 6.86 | 7.13 | +2.15% | 3.07 | 8.39% |
| 2026-04-10 | 7.09 | 7.10 | 6.88 | 6.98 | -0.43% | 2.23 | 6.13% |
| 2026-04-09 | 7.10 | 7.31 | 6.97 | 7.01 | -0.28% | 3.46 | 9.38% |
| 2026-04-08 | 6.90 | 7.05 | 6.81 | 7.03 | -0.28% | 3.81 | 10.46% |
| 2026-04-07 | 6.42 | 7.05 | 6.36 | 7.05 | +9.98% | 3.39 | 9.54% |
| 2026-04-03 | 6.90 | 6.91 | 6.40 | 6.41 | -7.24% | 2.47 | 7.26% |
| 2026-04-02 | 7.03 | 7.10 | 6.85 | 6.91 | -1.71% | 2.01 | 5.53% |
| 2026-04-01 | 7.16 | 7.25 | 7.00 | 7.03 | -0.71% | 2.56 | 6.93% |
| 2026-03-31 | 7.51 | 7.54 | 7.06 | 7.08 | -4.97% | 3.94 | 10.44% |
| 2026-03-30 | 7.50 | 7.73 | 7.40 | 7.45 | +0.27% | 6.46 | 16.46% |
| 2026-03-27 | 6.68 | 7.43 | 6.67 | 7.43 | +10.07% | 5.92 | 15.88% |
| 2026-03-26 | 6.97 | 7.13 | 6.70 | 6.75 | -3.16% | 3.65 | 10.15% |
| 2026-03-25 | 6.81 | 6.99 | 6.80 | 6.97 | +0.72% | 3.34 | 9.25% |
| 2026-03-24 | 6.87 | 6.94 | 6.61 | 6.92 | +0.87% | 3.73 | 10.56% |