氯碱化工 sh.600618
11.31
+1.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.19 | 11.36 | 11.10 | 11.31 | +1.16% | 0.92 | 1.10% |
| 2026-05-21 | 11.57 | 11.84 | 11.15 | 11.18 | -4.03% | 1.42 | 1.64% |
| 2026-05-20 | 11.57 | 11.69 | 11.44 | 11.65 | +0.60% | 1.20 | 1.38% |
| 2026-05-19 | 11.86 | 11.92 | 11.43 | 11.58 | -3.10% | 1.75 | 2.01% |
| 2026-05-18 | 12.41 | 12.58 | 11.83 | 11.95 | -5.46% | 2.56 | 2.84% |
| 2026-05-15 | 12.30 | 13.09 | 12.30 | 12.64 | +2.85% | 3.91 | 4.06% |
| 2026-05-14 | 12.36 | 12.60 | 12.28 | 12.29 | -0.41% | 1.76 | 1.88% |
| 2026-05-13 | 12.20 | 12.47 | 12.07 | 12.34 | +1.65% | 1.22 | 1.32% |
| 2026-05-12 | 12.29 | 12.43 | 12.12 | 12.14 | -1.14% | 1.09 | 1.18% |
| 2026-05-11 | 12.39 | 12.48 | 12.26 | 12.28 | -0.73% | 1.22 | 1.32% |
| 2026-05-08 | 12.46 | 12.56 | 12.30 | 12.37 | -0.72% | 1.09 | 1.18% |
| 2026-05-07 | 12.94 | 12.95 | 12.40 | 12.46 | -2.35% | 1.89 | 2.01% |
| 2026-05-06 | 12.88 | 12.97 | 12.62 | 12.76 | -0.85% | 1.47 | 1.53% |
| 2026-04-30 | 12.70 | 13.08 | 12.70 | 12.87 | +0.78% | 1.61 | 1.66% |
| 2026-04-29 | 12.70 | 12.85 | 12.20 | 12.77 | -1.92% | 2.07 | 2.21% |
| 2026-04-28 | 12.76 | 13.07 | 12.69 | 13.02 | +1.17% | 1.51 | 1.55% |
| 2026-04-27 | 13.02 | 13.03 | 12.79 | 12.87 | -1.91% | 1.31 | 1.36% |
| 2026-04-24 | 12.91 | 13.20 | 12.88 | 13.12 | +0.69% | 1.89 | 1.93% |
| 2026-04-23 | 13.04 | 13.23 | 12.84 | 13.03 | -0.31% | 1.86 | 1.91% |
| 2026-04-22 | 13.08 | 13.20 | 12.92 | 13.07 | -0.98% | 1.92 | 1.97% |