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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.74 | 6.10 | 5.61 | 5.83 | +1.57% | 1.94 | 6.40% |
| 2025-12-16 | 5.90 | 5.93 | 5.70 | 5.74 | -2.88% | 0.81 | 2.70% |
| 2025-12-15 | 5.80 | 5.96 | 5.73 | 5.91 | +1.90% | 0.82 | 2.66% |
| 2025-12-12 | 5.84 | 5.95 | 5.78 | 5.80 | -1.02% | 0.97 | 3.17% |
| 2025-12-11 | 5.99 | 6.01 | 5.84 | 5.86 | -1.84% | 0.83 | 2.70% |
| 2025-12-10 | 6.05 | 6.09 | 5.96 | 5.97 | -1.65% | 0.82 | 2.63% |
| 2025-12-09 | 6.20 | 6.22 | 6.04 | 6.07 | -2.10% | 0.88 | 2.78% |
| 2025-12-08 | 6.35 | 6.35 | 6.13 | 6.20 | -1.43% | 1.07 | 3.32% |
| 2025-12-05 | 6.07 | 6.38 | 6.01 | 6.29 | +3.45% | 1.40 | 4.31% |
| 2025-12-04 | 6.19 | 6.21 | 6.04 | 6.08 | -2.41% | 0.86 | 2.71% |
| 2025-12-03 | 6.32 | 6.37 | 6.16 | 6.23 | -0.95% | 0.79 | 2.42% |
| 2025-12-02 | 6.21 | 6.35 | 6.08 | 6.29 | +0.48% | 1.08 | 3.32% |
| 2025-12-01 | 6.34 | 6.47 | 6.21 | 6.26 | -1.26% | 1.24 | 3.76% |
| 2025-11-28 | 6.14 | 6.40 | 6.10 | 6.34 | +3.43% | 1.70 | 5.19% |
| 2025-11-27 | 6.02 | 6.20 | 6.02 | 6.13 | +1.66% | 1.26 | 3.95% |
| 2025-11-26 | 6.07 | 6.18 | 6.00 | 6.03 | -0.66% | 1.12 | 3.52% |
| 2025-11-25 | 6.05 | 6.11 | 5.93 | 6.07 | +2.02% | 1.20 | 3.84% |
| 2025-11-24 | 6.17 | 6.19 | 5.85 | 5.95 | -2.30% | 1.42 | 4.57% |
| 2025-11-21 | 6.65 | 6.68 | 6.09 | 6.09 | -9.78% | 2.29 | 6.94% |
| 2025-11-20 | 6.83 | 6.97 | 6.70 | 6.75 | -0.59% | 1.45 | 4.07% |