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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.78 | 3.85 | 3.73 | 3.84 | -0.26% | 1.99 | 1.46% |
| 2025-06-23 | 3.67 | 4.04 | 3.63 | 3.85 | +4.90% | 3.23 | 2.33% |
| 2025-06-20 | 3.66 | 3.70 | 3.66 | 3.67 | +0.27% | 0.53 | 0.40% |
| 2025-06-19 | 3.71 | 3.71 | 3.65 | 3.66 | -1.35% | 0.78 | 0.59% |
| 2025-06-18 | 3.73 | 3.74 | 3.69 | 3.71 | -0.80% | 0.50 | 0.37% |
| 2025-06-17 | 3.72 | 3.74 | 3.70 | 3.74 | +0.54% | 0.59 | 0.45% |
| 2025-06-16 | 3.71 | 3.72 | 3.68 | 3.72 | +0.27% | 0.76 | 0.57% |
| 2025-06-13 | 3.77 | 3.79 | 3.70 | 3.71 | -1.59% | 1.42 | 1.06% |
| 2025-06-12 | 3.83 | 3.84 | 3.76 | 3.77 | -1.57% | 1.10 | 0.81% |
| 2025-06-11 | 3.83 | 3.87 | 3.83 | 3.83 | -0.26% | 0.69 | 0.50% |
| 2025-06-10 | 3.90 | 3.91 | 3.82 | 3.84 | -1.79% | 0.85 | 0.61% |
| 2025-06-09 | 3.86 | 3.94 | 3.84 | 3.91 | +1.30% | 1.00 | 0.71% |
| 2025-06-06 | 3.84 | 3.88 | 3.83 | 3.86 | +0.52% | 0.68 | 0.49% |
| 2025-06-05 | 3.84 | 3.84 | 3.81 | 3.84 | 0.00% | 0.49 | 0.36% |
| 2025-06-04 | 3.82 | 3.85 | 3.81 | 3.84 | +0.26% | 0.49 | 0.36% |
| 2025-06-03 | 3.80 | 3.83 | 3.80 | 3.83 | +0.26% | 0.62 | 0.45% |
| 2025-05-30 | 3.87 | 3.87 | 3.82 | 3.82 | -1.04% | 0.52 | 0.38% |
| 2025-05-29 | 3.86 | 3.88 | 3.83 | 3.86 | +0.26% | 0.67 | 0.48% |
| 2025-05-28 | 3.91 | 3.93 | 3.84 | 3.85 | -1.28% | 0.91 | 0.66% |
| 2025-05-27 | 3.86 | 3.91 | 3.84 | 3.90 | +0.78% | 0.74 | 0.53% |