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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.84 | 3.88 | 3.82 | 3.87 | +1.31% | 0.71 | 0.51% |
| 2025-05-23 | 3.85 | 3.89 | 3.82 | 3.82 | -1.04% | 0.76 | 0.55% |
| 2025-05-22 | 3.93 | 3.94 | 3.85 | 3.86 | -2.28% | 1.36 | 0.98% |
| 2025-05-21 | 3.99 | 4.00 | 3.93 | 3.95 | -0.50% | 1.11 | 0.79% |
| 2025-05-20 | 4.00 | 4.04 | 3.97 | 3.97 | -1.00% | 1.51 | 1.06% |
| 2025-05-19 | 4.05 | 4.08 | 3.96 | 4.01 | -1.96% | 2.15 | 1.49% |
| 2025-05-16 | 3.95 | 4.23 | 3.91 | 4.09 | +3.54% | 4.12 | 2.82% |
| 2025-05-15 | 3.96 | 4.07 | 3.94 | 3.95 | -1.99% | 2.37 | 1.66% |
| 2025-05-14 | 4.08 | 4.13 | 3.99 | 4.03 | -1.23% | 4.88 | 3.37% |
| 2025-05-13 | 3.72 | 4.08 | 3.70 | 4.08 | +9.97% | 3.22 | 2.26% |
| 2025-05-12 | 3.67 | 3.72 | 3.67 | 3.71 | +1.37% | 0.54 | 0.40% |
| 2025-05-09 | 3.68 | 3.69 | 3.65 | 3.66 | -0.54% | 0.46 | 0.35% |
| 2025-05-08 | 3.67 | 3.70 | 3.65 | 3.68 | -0.27% | 0.56 | 0.42% |
| 2025-05-07 | 3.64 | 3.70 | 3.64 | 3.69 | +1.37% | 0.91 | 0.69% |
| 2025-05-06 | 3.59 | 3.64 | 3.58 | 3.64 | +1.68% | 0.78 | 0.60% |