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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.16 | 6.16 | 5.94 | 5.99 | -2.12% | 1.28 | 4.09% |
| 2026-01-15 | 6.06 | 6.22 | 6.03 | 6.12 | +0.82% | 1.19 | 3.73% |
| 2026-01-14 | 6.11 | 6.17 | 5.99 | 6.07 | -0.33% | 1.35 | 4.26% |
| 2026-01-13 | 6.15 | 6.20 | 6.07 | 6.09 | -0.81% | 1.35 | 4.21% |
| 2026-01-12 | 6.18 | 6.20 | 6.11 | 6.14 | -0.65% | 1.09 | 3.40% |
| 2026-01-09 | 6.19 | 6.21 | 6.09 | 6.18 | -0.16% | 1.03 | 3.20% |
| 2026-01-08 | 6.16 | 6.26 | 6.14 | 6.19 | +0.16% | 0.81 | 2.51% |
| 2026-01-07 | 6.23 | 6.32 | 6.12 | 6.18 | -1.59% | 1.09 | 3.38% |
| 2026-01-06 | 6.02 | 6.30 | 6.00 | 6.28 | +4.49% | 1.57 | 4.85% |
| 2026-01-05 | 6.02 | 6.08 | 6.00 | 6.01 | +0.50% | 0.79 | 2.51% |
| 2025-12-31 | 6.10 | 6.10 | 5.92 | 5.98 | -1.64% | 0.86 | 2.74% |
| 2025-12-30 | 6.10 | 6.19 | 5.96 | 6.08 | -1.14% | 0.91 | 2.88% |
| 2025-12-29 | 6.28 | 6.28 | 6.12 | 6.15 | -1.91% | 0.76 | 2.37% |
| 2025-12-26 | 6.13 | 6.32 | 6.13 | 6.27 | +2.28% | 1.28 | 3.93% |
| 2025-12-25 | 6.03 | 6.15 | 5.99 | 6.13 | +1.32% | 0.72 | 2.26% |
| 2025-12-24 | 6.02 | 6.08 | 5.99 | 6.05 | -0.17% | 0.68 | 2.17% |
| 2025-12-23 | 6.01 | 6.08 | 5.94 | 6.06 | +0.83% | 0.76 | 2.42% |
| 2025-12-22 | 6.02 | 6.06 | 5.97 | 6.01 | -0.33% | 0.67 | 2.14% |
| 2025-12-19 | 5.88 | 6.06 | 5.87 | 6.03 | +2.38% | 1.19 | 3.81% |
| 2025-12-18 | 5.75 | 6.05 | 5.69 | 5.89 | +1.03% | 1.78 | 5.74% |