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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.22 | 4.23 | 4.16 | 4.19 | -1.18% | 0.98 | 0.66% |
| 2026-04-20 | 4.29 | 4.29 | 4.18 | 4.24 | -0.93% | 1.72 | 1.14% |
| 2026-04-17 | 4.31 | 4.37 | 4.27 | 4.28 | -0.70% | 1.18 | 0.76% |
| 2026-04-16 | 4.29 | 4.33 | 4.25 | 4.31 | +0.23% | 0.98 | 0.63% |
| 2026-04-15 | 4.38 | 4.40 | 4.25 | 4.30 | -2.05% | 1.37 | 0.89% |
| 2026-04-14 | 4.38 | 4.41 | 4.32 | 4.39 | -0.23% | 1.04 | 0.66% |
| 2026-04-13 | 4.41 | 4.43 | 4.27 | 4.40 | -1.12% | 1.52 | 0.98% |
| 2026-04-10 | 4.40 | 4.52 | 4.38 | 4.45 | +1.37% | 1.25 | 0.78% |
| 2026-04-09 | 4.39 | 4.44 | 4.37 | 4.39 | -0.45% | 1.24 | 0.79% |
| 2026-04-08 | 4.40 | 4.42 | 4.34 | 4.41 | -0.23% | 1.83 | 1.16% |
| 2026-04-07 | 4.16 | 4.43 | 4.14 | 4.42 | +6.00% | 2.08 | 1.33% |
| 2026-04-03 | 4.34 | 4.37 | 4.14 | 4.17 | -4.14% | 1.41 | 0.93% |
| 2026-04-02 | 4.40 | 4.43 | 4.32 | 4.35 | -1.36% | 1.15 | 0.73% |
| 2026-04-01 | 4.38 | 4.45 | 4.36 | 4.41 | +1.61% | 1.21 | 0.77% |
| 2026-03-31 | 4.45 | 4.47 | 4.32 | 4.34 | -2.69% | 1.49 | 0.95% |
| 2026-03-30 | 4.45 | 4.50 | 4.36 | 4.46 | -0.22% | 1.63 | 1.03% |
| 2026-03-27 | 4.30 | 4.51 | 4.27 | 4.47 | +3.23% | 2.17 | 1.36% |
| 2026-03-26 | 4.39 | 4.55 | 4.31 | 4.33 | -1.81% | 1.89 | 1.19% |
| 2026-03-25 | 4.26 | 4.42 | 4.24 | 4.41 | +2.80% | 1.71 | 1.09% |
| 2026-03-24 | 4.33 | 4.34 | 4.13 | 4.29 | +0.23% | 1.78 | 1.18% |