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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.30 | 10.75 | 10.15 | 10.65 | +2.74% | 3.20 | 3.99% |
| 2025-07-21 | 10.30 | 10.53 | 10.27 | 10.37 | +0.38% | 2.41 | 3.04% |
| 2025-07-18 | 9.83 | 10.69 | 9.83 | 10.33 | +5.19% | 2.44 | 3.13% |
| 2025-07-17 | 9.75 | 9.89 | 9.70 | 9.82 | +0.50% | 1.00 | 1.34% |
| 2025-07-16 | 9.93 | 10.08 | 9.74 | 9.77 | -1.58% | 1.31 | 1.74% |
| 2025-07-15 | 10.17 | 10.52 | 9.92 | 9.92 | -0.20% | 2.92 | 3.76% |
| 2025-07-14 | 9.68 | 10.03 | 9.67 | 9.94 | +2.74% | 1.66 | 2.20% |
| 2025-07-11 | 9.74 | 9.76 | 9.63 | 9.68 | -0.60% | 1.02 | 1.37% |
| 2025-07-10 | 9.45 | 9.86 | 9.45 | 9.74 | +2.90% | 1.85 | 2.49% |
| 2025-07-09 | 9.54 | 9.54 | 9.44 | 9.46 | -0.52% | 0.50 | 0.69% |
| 2025-07-08 | 9.45 | 9.53 | 9.42 | 9.51 | +0.62% | 0.53 | 0.72% |
| 2025-07-07 | 9.44 | 9.48 | 9.40 | 9.45 | +0.21% | 0.37 | 0.51% |
| 2025-07-04 | 9.49 | 9.50 | 9.40 | 9.43 | -0.62% | 0.51 | 0.71% |
| 2025-07-03 | 9.55 | 9.59 | 9.39 | 9.49 | -0.72% | 0.73 | 1.01% |
| 2025-07-02 | 9.43 | 9.59 | 9.42 | 9.56 | +1.35% | 0.96 | 1.33% |
| 2025-07-01 | 9.44 | 9.46 | 9.34 | 9.43 | -0.10% | 0.62 | 0.87% |
| 2025-06-30 | 9.44 | 9.48 | 9.38 | 9.44 | +0.42% | 0.52 | 0.71% |
| 2025-06-27 | 9.39 | 9.48 | 9.38 | 9.40 | +0.31% | 0.51 | 0.71% |
| 2025-06-26 | 9.42 | 9.46 | 9.32 | 9.38 | -0.52% | 0.57 | 0.79% |
| 2025-06-25 | 9.40 | 9.43 | 9.35 | 9.42 | +0.21% | 0.56 | 0.78% |