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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.31 | 9.41 | 9.19 | 9.40 | +1.16% | 0.57 | 0.79% |
| 2025-06-23 | 9.09 | 9.32 | 8.97 | 9.30 | +1.39% | 0.43 | 0.61% |
| 2025-06-20 | 9.27 | 9.33 | 9.15 | 9.17 | -0.85% | 0.42 | 0.59% |
| 2025-06-19 | 9.41 | 9.41 | 9.21 | 9.25 | -1.98% | 0.58 | 0.81% |
| 2025-06-18 | 9.38 | 9.45 | 9.31 | 9.43 | +0.31% | 0.54 | 0.75% |
| 2025-06-17 | 9.42 | 9.45 | 9.33 | 9.40 | 0.00% | 0.55 | 0.76% |
| 2025-06-16 | 9.31 | 9.45 | 9.29 | 9.40 | +1.16% | 0.68 | 0.94% |
| 2025-06-13 | 9.26 | 9.45 | 9.24 | 9.30 | +0.11% | 0.92 | 1.28% |
| 2025-06-12 | 9.31 | 9.32 | 9.23 | 9.29 | -0.32% | 0.38 | 0.53% |
| 2025-06-11 | 9.24 | 9.38 | 9.21 | 9.32 | +1.17% | 0.51 | 0.71% |
| 2025-06-10 | 9.36 | 9.36 | 9.13 | 9.21 | -1.16% | 0.60 | 0.85% |
| 2025-06-09 | 9.30 | 9.38 | 9.26 | 9.32 | +0.42% | 0.57 | 0.80% |
| 2025-06-06 | 9.16 | 9.40 | 9.14 | 9.28 | +1.50% | 1.09 | 1.53% |
| 2025-06-05 | 9.14 | 9.21 | 9.09 | 9.14 | -0.32% | 0.35 | 0.49% |
| 2025-06-04 | 9.11 | 9.20 | 9.08 | 9.17 | +0.65% | 0.32 | 0.46% |
| 2025-06-03 | 9.03 | 9.13 | 9.02 | 9.11 | +0.76% | 0.34 | 0.48% |
| 2025-05-30 | 9.17 | 9.19 | 9.04 | 9.04 | -1.50% | 0.42 | 0.61% |
| 2025-05-29 | 9.11 | 9.22 | 9.08 | 9.18 | +0.65% | 0.39 | 0.56% |
| 2025-05-28 | 9.17 | 9.26 | 9.11 | 9.12 | -0.64% | 0.39 | 0.55% |
| 2025-05-27 | 9.17 | 9.19 | 9.04 | 9.18 | +0.11% | 0.49 | 0.70% |