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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.77 | 3.84 | 3.76 | 3.84 | +1.32% | 0.69 | 0.51% |
| 2025-12-16 | 3.83 | 3.83 | 3.77 | 3.79 | -1.04% | 0.55 | 0.41% |
| 2025-12-15 | 3.82 | 3.87 | 3.80 | 3.83 | -0.26% | 0.55 | 0.40% |
| 2025-12-12 | 3.78 | 3.84 | 3.75 | 3.84 | +1.59% | 1.09 | 0.80% |
| 2025-12-11 | 3.83 | 3.84 | 3.77 | 3.78 | -1.31% | 0.81 | 0.59% |
| 2025-12-10 | 3.85 | 3.85 | 3.81 | 3.83 | -0.52% | 0.91 | 0.66% |
| 2025-12-09 | 3.92 | 3.94 | 3.85 | 3.85 | -2.28% | 0.93 | 0.67% |
| 2025-12-08 | 3.97 | 3.99 | 3.93 | 3.94 | -0.51% | 0.79 | 0.56% |
| 2025-12-05 | 3.88 | 3.97 | 3.88 | 3.96 | +1.54% | 0.82 | 0.58% |
| 2025-12-04 | 3.94 | 3.95 | 3.88 | 3.90 | -1.27% | 0.95 | 0.68% |
| 2025-12-03 | 3.98 | 3.99 | 3.94 | 3.95 | -0.75% | 0.82 | 0.58% |
| 2025-12-02 | 4.00 | 4.01 | 3.96 | 3.98 | -0.75% | 0.59 | 0.41% |
| 2025-12-01 | 3.99 | 4.02 | 3.97 | 4.01 | +0.50% | 0.75 | 0.52% |
| 2025-11-28 | 3.95 | 4.00 | 3.95 | 3.99 | +0.76% | 0.72 | 0.51% |
| 2025-11-27 | 3.96 | 3.99 | 3.95 | 3.96 | -0.25% | 0.92 | 0.65% |
| 2025-11-26 | 3.97 | 4.00 | 3.96 | 3.97 | 0.00% | 0.74 | 0.52% |
| 2025-11-25 | 4.01 | 4.01 | 3.96 | 3.97 | -0.50% | 1.18 | 0.82% |
| 2025-11-24 | 4.01 | 4.03 | 3.96 | 3.99 | -0.75% | 1.19 | 0.83% |
| 2025-11-21 | 4.21 | 4.22 | 4.00 | 4.02 | -4.96% | 2.37 | 1.62% |
| 2025-11-20 | 4.30 | 4.33 | 4.22 | 4.23 | -1.17% | 0.88 | 0.58% |