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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.90 | 5.95 | 5.84 | 5.94 | +0.85% | 0.82 | 2.67% |
| 2025-09-15 | 5.91 | 5.93 | 5.85 | 5.89 | -0.67% | 0.53 | 1.72% |
| 2025-09-12 | 5.87 | 5.97 | 5.79 | 5.93 | +1.02% | 1.10 | 3.58% |
| 2025-09-11 | 5.90 | 5.91 | 5.76 | 5.87 | -0.51% | 0.77 | 2.52% |
| 2025-09-10 | 5.90 | 5.93 | 5.82 | 5.90 | +0.34% | 0.86 | 2.80% |
| 2025-09-09 | 5.86 | 6.00 | 5.83 | 5.88 | -0.17% | 1.17 | 3.78% |
| 2025-09-08 | 5.75 | 5.89 | 5.72 | 5.89 | +2.79% | 1.20 | 3.94% |
| 2025-09-05 | 5.64 | 5.74 | 5.63 | 5.73 | +1.60% | 0.53 | 1.79% |
| 2025-09-04 | 5.59 | 5.73 | 5.58 | 5.64 | +0.53% | 0.69 | 2.34% |
| 2025-09-03 | 5.79 | 5.81 | 5.58 | 5.61 | -3.44% | 0.70 | 2.37% |
| 2025-09-02 | 5.83 | 5.83 | 5.71 | 5.81 | 0.00% | 0.79 | 2.62% |
| 2025-09-01 | 5.72 | 5.84 | 5.66 | 5.81 | +1.57% | 0.95 | 3.14% |
| 2025-08-29 | 5.70 | 5.78 | 5.68 | 5.72 | +0.35% | 0.60 | 2.01% |
| 2025-08-28 | 5.69 | 5.76 | 5.55 | 5.70 | +0.18% | 0.80 | 2.70% |
| 2025-08-27 | 5.87 | 5.87 | 5.68 | 5.69 | -3.07% | 1.03 | 3.42% |
| 2025-08-26 | 5.76 | 5.91 | 5.76 | 5.87 | +1.38% | 1.10 | 3.60% |
| 2025-08-25 | 5.78 | 5.81 | 5.73 | 5.79 | +0.17% | 0.75 | 2.48% |
| 2025-08-22 | 5.84 | 5.86 | 5.72 | 5.78 | -1.20% | 0.84 | 2.78% |
| 2025-08-21 | 5.90 | 5.98 | 5.81 | 5.85 | +0.69% | 1.23 | 4.01% |
| 2025-08-20 | 5.72 | 5.83 | 5.69 | 5.81 | +1.93% | 1.22 | 4.03% |