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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.59 | 6.64 | 6.46 | 6.48 | -2.26% | 0.98 | 2.85% |
| 2026-02-12 | 6.70 | 6.77 | 6.56 | 6.63 | -1.63% | 1.07 | 3.08% |
| 2026-02-11 | 6.67 | 6.88 | 6.60 | 6.74 | +0.90% | 1.24 | 3.49% |
| 2026-02-10 | 6.71 | 6.78 | 6.63 | 6.68 | -0.60% | 0.95 | 2.70% |
| 2026-02-09 | 6.71 | 6.79 | 6.57 | 6.72 | +1.97% | 1.07 | 3.08% |
| 2026-02-06 | 6.30 | 6.75 | 6.23 | 6.59 | +3.62% | 1.48 | 4.33% |
| 2026-02-05 | 6.57 | 6.65 | 6.35 | 6.36 | -3.34% | 1.24 | 3.69% |
| 2026-02-04 | 6.52 | 6.64 | 6.42 | 6.58 | +1.08% | 1.05 | 3.06% |
| 2026-02-03 | 6.35 | 6.57 | 6.27 | 6.51 | +3.83% | 1.61 | 4.79% |
| 2026-02-02 | 6.74 | 6.80 | 6.26 | 6.27 | -8.87% | 2.09 | 6.20% |
| 2026-01-30 | 6.71 | 6.90 | 6.55 | 6.88 | +1.62% | 1.83 | 5.22% |
| 2026-01-29 | 6.79 | 6.91 | 6.65 | 6.77 | -1.17% | 1.82 | 5.14% |
| 2026-01-28 | 6.68 | 6.94 | 6.56 | 6.85 | +2.54% | 2.34 | 6.56% |
| 2026-01-27 | 6.49 | 6.77 | 6.41 | 6.68 | -1.62% | 2.17 | 6.32% |
| 2026-01-26 | 6.72 | 6.93 | 6.68 | 6.79 | +1.04% | 1.94 | 5.47% |
| 2026-01-23 | 6.65 | 6.76 | 6.57 | 6.72 | +1.36% | 1.64 | 4.73% |
| 2026-01-22 | 6.41 | 6.65 | 6.35 | 6.63 | +3.11% | 2.01 | 5.86% |
| 2026-01-21 | 6.48 | 6.52 | 6.29 | 6.43 | -1.23% | 1.64 | 4.92% |
| 2026-01-20 | 6.25 | 6.64 | 6.23 | 6.51 | +4.16% | 2.63 | 7.88% |
| 2026-01-19 | 5.98 | 6.26 | 5.96 | 6.25 | +4.34% | 1.93 | 6.01% |