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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.79 | 13.25 | 12.78 | 13.20 | +3.86% | 2.73 | 2.79% |
| 2026-04-20 | 12.75 | 12.87 | 12.61 | 12.71 | 0.00% | 0.89 | 0.93% |
| 2026-04-17 | 12.83 | 12.83 | 12.58 | 12.71 | -0.86% | 0.85 | 0.89% |
| 2026-04-16 | 12.70 | 12.83 | 12.63 | 12.82 | +1.34% | 0.91 | 0.95% |
| 2026-04-15 | 12.81 | 12.85 | 12.61 | 12.65 | -0.94% | 0.75 | 0.79% |
| 2026-04-14 | 12.79 | 12.82 | 12.60 | 12.77 | -0.47% | 0.96 | 1.01% |
| 2026-04-13 | 12.89 | 12.93 | 12.56 | 12.83 | -0.16% | 1.07 | 1.12% |
| 2026-04-10 | 12.73 | 13.04 | 12.72 | 12.85 | +0.94% | 0.95 | 0.98% |
| 2026-04-09 | 12.80 | 12.88 | 12.70 | 12.73 | -1.39% | 0.86 | 0.90% |
| 2026-04-08 | 12.87 | 12.91 | 12.48 | 12.91 | +0.47% | 1.91 | 1.99% |
| 2026-04-07 | 12.08 | 12.87 | 12.07 | 12.85 | +6.91% | 2.13 | 2.25% |
| 2026-04-03 | 12.38 | 12.40 | 11.92 | 12.02 | -2.91% | 1.22 | 1.35% |
| 2026-04-02 | 12.63 | 12.66 | 12.28 | 12.38 | -2.37% | 1.04 | 1.11% |
| 2026-04-01 | 12.69 | 12.76 | 12.58 | 12.68 | +1.52% | 1.12 | 1.18% |
| 2026-03-31 | 12.69 | 12.82 | 12.46 | 12.49 | -2.04% | 1.16 | 1.22% |
| 2026-03-30 | 12.70 | 13.00 | 12.56 | 12.75 | -1.09% | 1.33 | 1.40% |
| 2026-03-27 | 12.48 | 12.98 | 12.39 | 12.89 | +2.38% | 1.95 | 2.03% |
| 2026-03-26 | 12.74 | 12.99 | 12.54 | 12.59 | -1.18% | 1.59 | 1.67% |
| 2026-03-25 | 12.60 | 12.84 | 12.56 | 12.74 | +1.11% | 1.46 | 1.54% |
| 2026-03-24 | 12.66 | 12.72 | 12.15 | 12.60 | +0.56% | 1.55 | 1.67% |