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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.16 | 4.19 | 4.15 | 4.16 | -0.24% | 0.55 | 0.37% |
| 2025-10-21 | 4.13 | 4.18 | 4.11 | 4.17 | +0.97% | 0.68 | 0.46% |
| 2025-10-20 | 4.11 | 4.14 | 4.06 | 4.13 | +0.73% | 0.80 | 0.54% |
| 2025-10-17 | 4.15 | 4.19 | 4.09 | 4.10 | -1.20% | 0.90 | 0.60% |
| 2025-10-16 | 4.24 | 4.25 | 4.13 | 4.15 | -1.89% | 1.03 | 0.69% |
| 2025-10-15 | 4.21 | 4.25 | 4.19 | 4.23 | +0.24% | 0.73 | 0.48% |
| 2025-10-14 | 4.26 | 4.32 | 4.19 | 4.22 | -0.94% | 0.99 | 0.65% |
| 2025-10-13 | 4.23 | 4.28 | 4.19 | 4.26 | -2.07% | 1.16 | 0.76% |
| 2025-10-10 | 4.27 | 4.37 | 4.25 | 4.35 | +1.87% | 1.34 | 0.87% |
| 2025-10-09 | 4.22 | 4.28 | 4.17 | 4.27 | +1.67% | 1.12 | 0.74% |
| 2025-09-30 | 4.20 | 4.24 | 4.17 | 4.20 | -0.47% | 0.86 | 0.57% |
| 2025-09-29 | 4.16 | 4.27 | 4.09 | 4.22 | +1.93% | 1.24 | 0.83% |
| 2025-09-26 | 4.13 | 4.19 | 4.11 | 4.14 | 0.00% | 0.67 | 0.45% |
| 2025-09-25 | 4.18 | 4.20 | 4.12 | 4.14 | -0.96% | 0.70 | 0.47% |
| 2025-09-24 | 4.15 | 4.19 | 4.13 | 4.18 | +0.72% | 0.91 | 0.61% |
| 2025-09-23 | 4.21 | 4.22 | 4.09 | 4.15 | -1.66% | 1.06 | 0.72% |
| 2025-09-22 | 4.34 | 4.34 | 4.19 | 4.22 | -2.54% | 1.58 | 1.04% |
| 2025-09-19 | 4.34 | 4.36 | 4.30 | 4.33 | -0.23% | 0.77 | 0.50% |
| 2025-09-18 | 4.44 | 4.46 | 4.31 | 4.34 | -2.69% | 1.58 | 1.01% |
| 2025-09-17 | 4.46 | 4.50 | 4.40 | 4.46 | +0.45% | 1.32 | 0.83% |