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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.40 | 15.45 | 14.88 | 14.90 | -3.75% | 3.01 | 2.66% |
| 2026-02-12 | 15.59 | 16.01 | 15.42 | 15.48 | -1.59% | 3.67 | 3.13% |
| 2026-02-11 | 15.46 | 16.22 | 15.35 | 15.73 | +1.03% | 4.73 | 3.98% |
| 2026-02-10 | 15.52 | 15.96 | 15.28 | 15.57 | -0.06% | 3.42 | 2.93% |
| 2026-02-09 | 15.67 | 15.98 | 15.35 | 15.58 | +1.70% | 3.43 | 2.93% |
| 2026-02-06 | 14.92 | 15.92 | 14.79 | 15.32 | +0.13% | 3.81 | 3.28% |
| 2026-02-05 | 15.46 | 15.66 | 15.00 | 15.30 | -1.54% | 3.70 | 3.23% |
| 2026-02-04 | 15.81 | 16.18 | 15.26 | 15.54 | -3.84% | 5.64 | 4.81% |
| 2026-02-03 | 15.86 | 16.61 | 15.53 | 16.16 | +1.44% | 5.95 | 4.92% |
| 2026-02-02 | 17.03 | 17.50 | 15.93 | 15.93 | -10.00% | 7.36 | 5.90% |
| 2026-01-30 | 16.05 | 18.19 | 15.35 | 17.70 | +5.86% | 10.27 | 8.25% |
| 2026-01-29 | 15.65 | 17.28 | 15.61 | 16.72 | +5.49% | 9.99 | 8.17% |
| 2026-01-28 | 14.42 | 16.19 | 14.42 | 15.85 | +7.68% | 8.42 | 7.14% |
| 2026-01-27 | 15.07 | 15.31 | 14.20 | 14.72 | -4.29% | 4.90 | 4.44% |
| 2026-01-26 | 14.65 | 15.73 | 14.50 | 15.38 | +3.50% | 6.53 | 5.78% |
| 2026-01-23 | 14.49 | 14.95 | 14.25 | 14.86 | +3.27% | 4.55 | 4.15% |
| 2026-01-22 | 14.10 | 14.85 | 14.10 | 14.39 | -0.62% | 5.32 | 4.91% |
| 2026-01-21 | 13.90 | 15.40 | 13.42 | 14.48 | +3.13% | 7.34 | 6.93% |
| 2026-01-20 | 13.35 | 14.07 | 13.21 | 14.04 | +5.17% | 6.75 | 6.59% |
| 2026-01-19 | 12.71 | 13.38 | 12.65 | 13.35 | +4.30% | 3.99 | 4.05% |