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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.60 | 7.11 | 6.53 | 6.86 | +0.88% | 4.79 | 13.28% |
| 2026-03-20 | 7.27 | 7.35 | 6.80 | 6.80 | -9.45% | 5.19 | 14.18% |
| 2026-03-19 | 8.15 | 8.28 | 7.50 | 7.51 | -6.12% | 5.72 | 14.04% |
| 2026-03-18 | 8.52 | 8.58 | 7.99 | 8.00 | -9.91% | 8.13 | 19.15% |
| 2026-03-17 | 8.50 | 9.44 | 8.18 | 8.88 | -1.99% | 13.17 | 29.24% |
| 2026-03-16 | 8.51 | 9.38 | 8.51 | 9.06 | +6.21% | 14.81 | 31.16% |
| 2026-03-13 | 8.48 | 9.09 | 8.33 | 8.53 | +0.71% | 10.37 | 22.76% |
| 2026-03-12 | 8.73 | 9.00 | 8.38 | 8.47 | -2.19% | 10.85 | 23.97% |
| 2026-03-11 | 8.20 | 8.74 | 8.01 | 8.66 | +5.10% | 11.03 | 25.23% |
| 2026-03-10 | 7.79 | 8.39 | 7.79 | 8.24 | -4.74% | 9.91 | 23.24% |
| 2026-03-09 | 8.75 | 9.21 | 8.51 | 8.65 | +3.35% | 16.69 | 35.98% |
| 2026-03-06 | 7.45 | 8.37 | 7.36 | 8.37 | +9.99% | 8.38 | 19.66% |
| 2026-03-05 | 7.88 | 7.90 | 7.52 | 7.61 | -3.91% | 5.06 | 12.66% |
| 2026-03-04 | 7.30 | 8.22 | 7.21 | 7.92 | +4.35% | 6.64 | 16.23% |
| 2026-03-03 | 8.00 | 8.16 | 7.59 | 7.59 | -9.96% | 7.46 | 18.34% |
| 2026-03-02 | 8.01 | 8.51 | 7.76 | 8.43 | +6.17% | 11.10 | 26.45% |
| 2026-02-27 | 7.59 | 8.30 | 7.59 | 7.94 | +3.12% | 11.74 | 28.30% |
| 2026-02-26 | 8.58 | 8.58 | 7.56 | 7.70 | -1.79% | 14.49 | 34.47% |
| 2026-02-25 | 7.39 | 7.84 | 7.39 | 7.84 | +9.96% | 1.50 | 3.73% |
| 2026-02-24 | 6.59 | 7.13 | 6.59 | 7.13 | +10.03% | 2.50 | 6.93% |