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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.16 | 6.23 | 6.13 | 6.18 | -0.16% | 2.38 | 7.40% |
| 2025-10-21 | 6.20 | 6.26 | 6.11 | 6.19 | -3.88% | 5.23 | 16.20% |
| 2025-10-20 | 5.86 | 6.44 | 5.81 | 6.44 | +10.09% | 4.69 | 14.28% |
| 2025-10-17 | 5.89 | 5.98 | 5.81 | 5.85 | -1.02% | 0.75 | 2.46% |
| 2025-10-16 | 6.00 | 6.04 | 5.86 | 5.91 | -2.31% | 1.53 | 4.96% |
| 2025-10-15 | 5.94 | 6.45 | 5.91 | 6.05 | +1.85% | 2.64 | 8.25% |
| 2025-10-14 | 5.93 | 6.14 | 5.89 | 5.94 | +0.85% | 1.66 | 5.32% |
| 2025-10-13 | 5.70 | 5.95 | 5.64 | 5.89 | +0.86% | 1.28 | 4.21% |
| 2025-10-10 | 5.65 | 5.91 | 5.63 | 5.84 | +2.64% | 1.59 | 5.23% |
| 2025-10-09 | 5.54 | 5.70 | 5.49 | 5.69 | +2.71% | 0.71 | 2.45% |
| 2025-09-30 | 5.58 | 5.62 | 5.54 | 5.54 | -0.54% | 0.35 | 1.21% |
| 2025-09-29 | 5.50 | 5.58 | 5.43 | 5.57 | +0.54% | 0.44 | 1.54% |
| 2025-09-26 | 5.46 | 5.57 | 5.41 | 5.54 | +1.28% | 0.46 | 1.59% |
| 2025-09-25 | 5.50 | 5.56 | 5.45 | 5.47 | -0.55% | 0.33 | 1.14% |
| 2025-09-24 | 5.44 | 5.52 | 5.44 | 5.50 | +0.73% | 0.34 | 1.20% |
| 2025-09-23 | 5.58 | 5.59 | 5.35 | 5.46 | -1.97% | 0.67 | 2.37% |
| 2025-09-22 | 5.68 | 5.68 | 5.52 | 5.57 | -1.94% | 0.78 | 2.69% |
| 2025-09-19 | 5.70 | 5.72 | 5.61 | 5.68 | 0.00% | 0.60 | 2.02% |
| 2025-09-18 | 5.84 | 5.85 | 5.64 | 5.68 | -2.91% | 0.95 | 3.19% |
| 2025-09-17 | 5.92 | 5.92 | 5.83 | 5.85 | -1.52% | 0.71 | 2.32% |