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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.45 | 12.98 | 12.39 | 12.53 | -1.57% | 1.89 | 1.99% |
| 2026-03-20 | 13.14 | 13.28 | 12.71 | 12.73 | -3.85% | 1.68 | 1.73% |
| 2026-03-19 | 13.90 | 13.94 | 13.10 | 13.24 | -4.34% | 2.14 | 2.14% |
| 2026-03-18 | 14.06 | 14.06 | 13.61 | 13.84 | -0.14% | 1.82 | 1.76% |
| 2026-03-17 | 14.50 | 14.85 | 13.84 | 13.86 | -3.88% | 3.30 | 3.10% |
| 2026-03-16 | 14.95 | 15.66 | 14.42 | 14.42 | -3.61% | 3.83 | 3.41% |
| 2026-03-13 | 15.15 | 15.73 | 14.89 | 14.96 | -1.51% | 4.00 | 3.48% |
| 2026-03-12 | 15.65 | 15.80 | 15.08 | 15.19 | -1.75% | 4.84 | 4.19% |
| 2026-03-11 | 14.58 | 15.62 | 14.41 | 15.46 | +5.39% | 5.23 | 4.62% |
| 2026-03-10 | 14.60 | 15.20 | 14.41 | 14.67 | -4.62% | 4.10 | 3.72% |
| 2026-03-09 | 16.35 | 16.47 | 15.32 | 15.38 | -3.45% | 5.14 | 4.36% |
| 2026-03-06 | 15.14 | 16.15 | 14.85 | 15.93 | +7.06% | 6.99 | 6.01% |
| 2026-03-05 | 14.64 | 15.18 | 14.20 | 14.88 | +2.83% | 3.86 | 3.50% |
| 2026-03-04 | 14.17 | 14.81 | 14.17 | 14.47 | +1.19% | 2.54 | 2.33% |
| 2026-03-03 | 15.65 | 15.65 | 14.20 | 14.30 | -8.22% | 4.73 | 4.31% |
| 2026-03-02 | 15.96 | 16.16 | 15.13 | 15.58 | -2.07% | 3.75 | 3.22% |
| 2026-02-27 | 15.68 | 16.03 | 15.56 | 15.91 | +0.63% | 2.81 | 2.38% |
| 2026-02-26 | 16.04 | 16.39 | 15.75 | 15.81 | -2.11% | 3.71 | 3.10% |
| 2026-02-25 | 15.68 | 16.37 | 15.65 | 16.15 | +2.47% | 5.51 | 4.56% |
| 2026-02-24 | 15.20 | 15.80 | 15.16 | 15.76 | +5.77% | 4.05 | 3.47% |