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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.49 | 4.52 | 4.39 | 4.44 | -0.67% | 1.23 | 0.78% |
| 2025-09-15 | 4.54 | 4.57 | 4.44 | 4.47 | -1.97% | 1.38 | 0.86% |
| 2025-09-12 | 4.56 | 4.57 | 4.49 | 4.56 | 0.00% | 1.58 | 0.97% |
| 2025-09-11 | 4.49 | 4.60 | 4.45 | 4.56 | +2.47% | 2.13 | 1.31% |
| 2025-09-10 | 4.46 | 4.52 | 4.39 | 4.45 | -0.67% | 1.19 | 0.75% |
| 2025-09-09 | 4.54 | 4.55 | 4.43 | 4.48 | -0.89% | 1.31 | 0.81% |
| 2025-09-08 | 4.39 | 4.63 | 4.36 | 4.52 | +3.91% | 2.43 | 1.51% |
| 2025-09-05 | 4.36 | 4.39 | 4.32 | 4.35 | +0.46% | 1.20 | 0.77% |
| 2025-09-04 | 4.37 | 4.40 | 4.29 | 4.33 | -0.69% | 1.23 | 0.79% |
| 2025-09-03 | 4.44 | 4.47 | 4.35 | 4.36 | -1.80% | 1.04 | 0.66% |
| 2025-09-02 | 4.48 | 4.49 | 4.38 | 4.44 | -0.89% | 1.58 | 1.00% |
| 2025-09-01 | 4.47 | 4.53 | 4.44 | 4.48 | -0.67% | 1.47 | 0.92% |
| 2025-08-29 | 4.62 | 4.62 | 4.49 | 4.51 | -2.38% | 2.15 | 1.32% |
| 2025-08-28 | 4.57 | 4.66 | 4.47 | 4.62 | -0.43% | 3.73 | 2.27% |
| 2025-08-27 | 4.51 | 4.84 | 4.47 | 4.64 | +1.31% | 6.74 | 4.01% |
| 2025-08-26 | 4.30 | 4.73 | 4.27 | 4.58 | +6.51% | 7.63 | 4.59% |
| 2025-08-25 | 4.24 | 4.33 | 4.24 | 4.30 | +1.42% | 1.83 | 1.19% |
| 2025-08-22 | 4.22 | 4.25 | 4.18 | 4.24 | +0.71% | 1.31 | 0.86% |
| 2025-08-21 | 4.18 | 4.22 | 4.15 | 4.21 | +0.72% | 1.41 | 0.94% |
| 2025-08-20 | 4.05 | 4.25 | 4.03 | 4.18 | +3.21% | 2.87 | 1.92% |