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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.04 | 4.05 | 3.95 | 3.96 | -1.98% | 0.89 | 0.62% |
| 2026-01-15 | 4.02 | 4.07 | 3.99 | 4.04 | 0.00% | 1.00 | 0.69% |
| 2026-01-14 | 4.05 | 4.09 | 4.01 | 4.04 | 0.00% | 1.37 | 0.94% |
| 2026-01-13 | 4.09 | 4.13 | 4.03 | 4.04 | -0.98% | 1.28 | 0.88% |
| 2026-01-12 | 4.09 | 4.10 | 4.05 | 4.08 | 0.00% | 1.13 | 0.77% |
| 2026-01-09 | 4.12 | 4.13 | 4.04 | 4.08 | -0.24% | 1.08 | 0.74% |
| 2026-01-08 | 4.05 | 4.12 | 4.02 | 4.09 | +0.99% | 1.03 | 0.70% |
| 2026-01-07 | 4.05 | 4.13 | 4.00 | 4.05 | 0.00% | 1.39 | 0.96% |
| 2026-01-06 | 3.92 | 4.05 | 3.91 | 4.05 | +3.32% | 1.69 | 1.18% |
| 2026-01-05 | 3.93 | 3.94 | 3.89 | 3.92 | 0.00% | 0.76 | 0.54% |
| 2025-12-31 | 3.95 | 3.96 | 3.88 | 3.92 | -0.76% | 0.55 | 0.39% |
| 2025-12-30 | 3.95 | 3.99 | 3.91 | 3.95 | -0.25% | 0.71 | 0.50% |
| 2025-12-29 | 3.95 | 3.97 | 3.92 | 3.96 | +0.25% | 0.49 | 0.34% |
| 2025-12-26 | 3.96 | 3.99 | 3.94 | 3.95 | -0.25% | 0.59 | 0.42% |
| 2025-12-25 | 3.94 | 3.97 | 3.92 | 3.96 | +0.76% | 0.61 | 0.43% |
| 2025-12-24 | 3.89 | 3.95 | 3.88 | 3.93 | +1.29% | 0.59 | 0.42% |
| 2025-12-23 | 3.92 | 3.92 | 3.87 | 3.88 | -0.77% | 0.49 | 0.35% |
| 2025-12-22 | 3.88 | 3.91 | 3.88 | 3.91 | +0.77% | 0.60 | 0.43% |
| 2025-12-19 | 3.84 | 3.90 | 3.84 | 3.88 | +1.04% | 0.59 | 0.43% |
| 2025-12-18 | 3.83 | 3.89 | 3.82 | 3.84 | 0.00% | 0.54 | 0.39% |