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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.23 | 4.45 | 4.13 | 4.28 | -0.23% | 2.76 | 1.79% |
| 2026-03-20 | 4.41 | 4.45 | 4.29 | 4.29 | -3.16% | 1.98 | 1.27% |
| 2026-03-19 | 4.55 | 4.58 | 4.40 | 4.43 | -2.85% | 2.50 | 1.56% |
| 2026-03-18 | 4.65 | 4.67 | 4.49 | 4.56 | -1.72% | 2.55 | 1.56% |
| 2026-03-17 | 4.73 | 4.86 | 4.64 | 4.64 | -2.52% | 2.62 | 1.54% |
| 2026-03-16 | 4.89 | 5.03 | 4.71 | 4.76 | -3.25% | 4.00 | 2.30% |
| 2026-03-13 | 4.93 | 5.02 | 4.88 | 4.92 | -0.20% | 3.94 | 2.22% |
| 2026-03-12 | 4.86 | 5.03 | 4.77 | 4.93 | +2.92% | 5.68 | 3.23% |
| 2026-03-11 | 4.57 | 4.82 | 4.52 | 4.79 | +4.59% | 4.50 | 2.67% |
| 2026-03-10 | 4.66 | 4.73 | 4.56 | 4.58 | -3.17% | 3.53 | 2.14% |
| 2026-03-09 | 4.89 | 4.93 | 4.68 | 4.73 | -1.25% | 3.71 | 2.16% |
| 2026-03-06 | 4.52 | 4.83 | 4.49 | 4.79 | +5.51% | 3.87 | 2.29% |
| 2026-03-05 | 4.54 | 4.60 | 4.45 | 4.54 | +0.67% | 1.68 | 1.04% |
| 2026-03-04 | 4.50 | 4.63 | 4.47 | 4.51 | -1.10% | 2.40 | 1.48% |
| 2026-03-03 | 4.77 | 4.78 | 4.53 | 4.56 | -4.60% | 3.21 | 1.93% |
| 2026-03-02 | 4.68 | 4.81 | 4.60 | 4.78 | +2.14% | 3.41 | 2.01% |
| 2026-02-27 | 4.60 | 4.72 | 4.59 | 4.68 | +1.74% | 1.91 | 1.15% |
| 2026-02-26 | 4.71 | 4.75 | 4.58 | 4.60 | -2.54% | 2.41 | 1.45% |
| 2026-02-25 | 4.59 | 4.82 | 4.59 | 4.72 | +3.06% | 3.61 | 2.12% |
| 2026-02-24 | 4.48 | 4.63 | 4.47 | 4.58 | +2.92% | 2.04 | 1.24% |