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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.06 | 4.07 | 4.04 | 4.05 | -0.25% | 0.74 | 0.51% |
| 2025-08-18 | 4.03 | 4.07 | 4.02 | 4.06 | +0.74% | 1.22 | 0.84% |
| 2025-08-15 | 3.98 | 4.04 | 3.97 | 4.03 | +1.00% | 0.86 | 0.60% |
| 2025-08-14 | 4.05 | 4.06 | 3.98 | 3.99 | -1.48% | 1.10 | 0.76% |
| 2025-08-13 | 4.05 | 4.05 | 4.02 | 4.05 | +0.25% | 0.75 | 0.52% |
| 2025-08-12 | 4.05 | 4.06 | 4.02 | 4.04 | -0.25% | 0.69 | 0.48% |
| 2025-08-11 | 4.03 | 4.06 | 4.01 | 4.05 | +0.50% | 0.90 | 0.62% |
| 2025-08-08 | 4.00 | 4.04 | 3.99 | 4.03 | +0.50% | 0.74 | 0.51% |
| 2025-08-07 | 4.03 | 4.04 | 4.00 | 4.01 | -0.74% | 0.84 | 0.58% |
| 2025-08-06 | 4.02 | 4.06 | 3.99 | 4.04 | +0.50% | 1.27 | 0.88% |
| 2025-08-05 | 4.01 | 4.03 | 3.99 | 4.02 | +0.50% | 0.98 | 0.68% |
| 2025-08-04 | 3.99 | 4.02 | 3.95 | 4.00 | 0.00% | 1.24 | 0.87% |
| 2025-08-01 | 4.05 | 4.07 | 4.00 | 4.00 | -1.48% | 1.65 | 1.15% |
| 2025-07-31 | 4.19 | 4.23 | 4.05 | 4.06 | -3.10% | 3.43 | 2.34% |
| 2025-07-30 | 4.55 | 4.55 | 4.18 | 4.19 | -1.41% | 8.55 | 5.48% |
| 2025-07-29 | 4.24 | 4.25 | 4.21 | 4.25 | +10.10% | 3.00 | 1.97% |
| 2025-07-28 | 3.86 | 3.86 | 3.86 | 3.86 | nan% | nan | nan% |
| 2025-07-25 | 3.86 | 3.86 | 3.86 | 3.86 | nan% | nan | nan% |
| 2025-07-24 | 3.86 | 3.86 | 3.86 | 3.86 | nan% | nan | nan% |
| 2025-07-23 | 3.86 | 3.86 | 3.86 | 3.86 | nan% | nan | nan% |