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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.50 | 4.61 | 4.44 | 4.45 | -1.11% | 1.91 | 1.19% |
| 2026-02-12 | 4.58 | 4.58 | 4.46 | 4.50 | -1.53% | 1.49 | 0.92% |
| 2026-02-11 | 4.53 | 4.64 | 4.48 | 4.57 | +0.44% | 1.76 | 1.07% |
| 2026-02-10 | 4.51 | 4.59 | 4.38 | 4.55 | +0.89% | 2.34 | 1.44% |
| 2026-02-09 | 4.50 | 4.54 | 4.42 | 4.51 | +2.04% | 2.11 | 1.31% |
| 2026-02-06 | 4.31 | 4.55 | 4.27 | 4.42 | +1.38% | 2.08 | 1.30% |
| 2026-02-05 | 4.46 | 4.50 | 4.32 | 4.36 | -2.46% | 1.94 | 1.24% |
| 2026-02-04 | 4.44 | 4.49 | 4.37 | 4.47 | +0.68% | 2.01 | 1.26% |
| 2026-02-03 | 4.39 | 4.48 | 4.32 | 4.44 | +1.83% | 1.97 | 1.25% |
| 2026-02-02 | 4.60 | 4.64 | 4.35 | 4.36 | -6.64% | 3.80 | 2.38% |
| 2026-01-30 | 4.54 | 4.72 | 4.49 | 4.67 | +1.74% | 3.94 | 2.38% |
| 2026-01-29 | 4.56 | 4.65 | 4.51 | 4.59 | +0.66% | 3.06 | 1.86% |
| 2026-01-28 | 4.43 | 4.63 | 4.41 | 4.56 | +3.17% | 3.23 | 1.98% |
| 2026-01-27 | 4.40 | 4.52 | 4.35 | 4.42 | -1.56% | 2.09 | 1.32% |
| 2026-01-26 | 4.44 | 4.54 | 4.42 | 4.49 | +0.90% | 2.41 | 1.50% |
| 2026-01-23 | 4.35 | 4.48 | 4.32 | 4.45 | +2.77% | 2.80 | 1.77% |
| 2026-01-22 | 4.26 | 4.38 | 4.21 | 4.33 | +1.64% | 2.36 | 1.52% |
| 2026-01-21 | 4.25 | 4.39 | 4.18 | 4.26 | +0.47% | 2.67 | 1.75% |
| 2026-01-20 | 4.05 | 4.24 | 4.04 | 4.24 | +4.43% | 2.58 | 1.73% |
| 2026-01-19 | 3.95 | 4.06 | 3.93 | 4.06 | +2.53% | 1.14 | 0.79% |