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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.32 | 10.39 | 10.21 | 10.33 | +0.78% | 0.99 | 1.28% |
| 2025-08-18 | 10.24 | 10.35 | 10.17 | 10.25 | +0.29% | 0.97 | 1.25% |
| 2025-08-15 | 10.04 | 10.28 | 10.04 | 10.22 | +1.69% | 0.93 | 1.22% |
| 2025-08-14 | 10.25 | 10.25 | 10.04 | 10.05 | -1.47% | 0.89 | 1.17% |
| 2025-08-13 | 10.28 | 10.35 | 10.16 | 10.20 | -0.97% | 1.08 | 1.41% |
| 2025-08-12 | 10.30 | 10.40 | 10.23 | 10.30 | -0.29% | 0.72 | 0.93% |
| 2025-08-11 | 10.24 | 10.34 | 10.20 | 10.33 | +1.18% | 0.70 | 0.91% |
| 2025-08-08 | 10.14 | 10.23 | 10.11 | 10.21 | +0.59% | 0.50 | 0.66% |
| 2025-08-07 | 10.31 | 10.32 | 10.14 | 10.15 | -1.65% | 0.71 | 0.94% |
| 2025-08-06 | 10.35 | 10.36 | 10.21 | 10.32 | 0.00% | 0.70 | 0.91% |
| 2025-08-05 | 10.20 | 10.34 | 10.14 | 10.32 | +1.47% | 0.75 | 0.98% |
| 2025-08-04 | 10.10 | 10.20 | 10.05 | 10.17 | -0.10% | 0.48 | 0.63% |
| 2025-08-01 | 10.09 | 10.23 | 10.09 | 10.18 | +0.89% | 0.59 | 0.77% |
| 2025-07-31 | 10.39 | 10.39 | 10.03 | 10.09 | -3.54% | 1.28 | 1.68% |
| 2025-07-30 | 10.35 | 10.62 | 10.32 | 10.46 | +0.67% | 1.33 | 1.69% |
| 2025-07-29 | 10.33 | 10.54 | 10.14 | 10.39 | +0.10% | 1.46 | 1.89% |
| 2025-07-28 | 10.40 | 10.50 | 10.23 | 10.38 | -1.89% | 1.39 | 1.78% |
| 2025-07-25 | 10.68 | 10.86 | 10.56 | 10.58 | -1.67% | 2.20 | 2.74% |
| 2025-07-24 | 10.34 | 10.97 | 10.31 | 10.76 | +3.56% | 2.32 | 2.93% |
| 2025-07-23 | 10.56 | 10.72 | 10.37 | 10.39 | -2.44% | 2.06 | 2.62% |