中化国际 sh.600500
6.31
+6.41%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.95 | 6.49 | 5.88 | 6.31 | +6.41% | 9.62 | 4.32% |
| 2026-05-21 | 6.15 | 6.22 | 5.85 | 5.93 | -3.58% | 8.30 | 3.85% |
| 2026-05-20 | 6.13 | 6.46 | 6.03 | 6.15 | +0.33% | 8.70 | 3.92% |
| 2026-05-19 | 6.30 | 6.45 | 5.95 | 6.13 | -1.61% | 12.81 | 5.82% |
| 2026-05-18 | 5.64 | 6.23 | 5.49 | 6.23 | +10.07% | 11.65 | 5.52% |
| 2026-05-15 | 5.86 | 6.10 | 5.66 | 5.66 | -3.74% | 9.47 | 4.49% |
| 2026-05-14 | 5.86 | 6.10 | 5.77 | 5.88 | +3.16% | 13.46 | 6.30% |
| 2026-05-13 | 5.18 | 5.70 | 5.14 | 5.70 | +10.04% | 10.32 | 5.19% |
| 2026-05-12 | 5.16 | 5.27 | 5.12 | 5.18 | +0.19% | 2.88 | 1.55% |
| 2026-05-11 | 5.05 | 5.32 | 5.05 | 5.17 | +4.23% | 4.64 | 2.49% |
| 2026-05-08 | 4.80 | 5.05 | 4.77 | 4.96 | +2.90% | 4.06 | 2.30% |
| 2026-05-07 | 4.85 | 4.90 | 4.70 | 4.82 | +0.84% | 2.98 | 1.73% |
| 2026-05-06 | 4.65 | 4.88 | 4.59 | 4.78 | +3.91% | 3.57 | 2.08% |
| 2026-04-30 | 4.45 | 4.72 | 4.38 | 4.60 | +3.84% | 3.37 | 2.03% |
| 2026-04-29 | 4.38 | 4.45 | 4.33 | 4.43 | -0.45% | 1.64 | 1.04% |
| 2026-04-28 | 4.21 | 4.50 | 4.21 | 4.45 | +5.45% | 2.86 | 1.81% |
| 2026-04-27 | 4.28 | 4.28 | 4.20 | 4.22 | -1.86% | 0.95 | 0.63% |
| 2026-04-24 | 4.25 | 4.32 | 4.20 | 4.30 | +0.94% | 1.31 | 0.85% |
| 2026-04-23 | 4.19 | 4.31 | 4.18 | 4.26 | +1.67% | 1.48 | 0.97% |
| 2026-04-22 | 4.18 | 4.22 | 4.16 | 4.19 | 0.00% | 1.10 | 0.74% |