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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.27 | 4.34 | 4.21 | 4.28 | -0.47% | 1.16 | 0.76% |
| 2025-11-18 | 4.37 | 4.41 | 4.26 | 4.30 | -2.27% | 1.29 | 0.84% |
| 2025-11-17 | 4.42 | 4.44 | 4.35 | 4.40 | -0.23% | 1.00 | 0.64% |
| 2025-11-14 | 4.46 | 4.52 | 4.41 | 4.41 | -1.34% | 1.37 | 0.86% |
| 2025-11-13 | 4.40 | 4.50 | 4.38 | 4.47 | +1.82% | 1.72 | 1.08% |
| 2025-11-12 | 4.42 | 4.43 | 4.36 | 4.39 | -0.68% | 1.08 | 0.69% |
| 2025-11-11 | 4.41 | 4.44 | 4.37 | 4.42 | +0.23% | 1.17 | 0.74% |
| 2025-11-10 | 4.34 | 4.46 | 4.34 | 4.41 | +1.61% | 2.28 | 1.44% |
| 2025-11-07 | 4.20 | 4.40 | 4.20 | 4.34 | +2.84% | 2.52 | 1.62% |
| 2025-11-06 | 4.19 | 4.24 | 4.19 | 4.22 | +0.72% | 0.84 | 0.56% |
| 2025-11-05 | 4.16 | 4.22 | 4.15 | 4.19 | +0.48% | 0.65 | 0.43% |
| 2025-11-04 | 4.21 | 4.23 | 4.15 | 4.17 | -1.42% | 0.86 | 0.57% |
| 2025-11-03 | 4.19 | 4.25 | 4.13 | 4.23 | +1.20% | 1.43 | 0.95% |
| 2025-10-31 | 4.10 | 4.23 | 4.10 | 4.18 | +0.97% | 1.47 | 0.98% |
| 2025-10-30 | 4.16 | 4.18 | 4.12 | 4.14 | -0.48% | 0.96 | 0.64% |
| 2025-10-29 | 4.12 | 4.16 | 4.09 | 4.16 | +0.97% | 0.81 | 0.55% |
| 2025-10-28 | 4.14 | 4.16 | 4.11 | 4.12 | -0.72% | 0.63 | 0.43% |
| 2025-10-27 | 4.15 | 4.18 | 4.13 | 4.15 | 0.00% | 0.79 | 0.53% |
| 2025-10-24 | 4.21 | 4.22 | 4.12 | 4.15 | -1.43% | 1.18 | 0.79% |
| 2025-10-23 | 4.17 | 4.22 | 4.13 | 4.21 | +1.20% | 0.84 | 0.56% |