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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.88 | 13.25 | 12.76 | 12.80 | -1.01% | 2.57 | 2.65% |
| 2026-01-15 | 12.76 | 13.17 | 12.71 | 12.93 | +0.86% | 2.39 | 2.46% |
| 2026-01-14 | 12.61 | 12.98 | 12.61 | 12.82 | +0.94% | 2.83 | 2.94% |
| 2026-01-13 | 12.96 | 13.42 | 12.67 | 12.70 | -1.63% | 5.14 | 5.25% |
| 2026-01-12 | 12.99 | 13.02 | 12.79 | 12.91 | -0.31% | 2.30 | 2.38% |
| 2026-01-09 | 12.99 | 13.08 | 12.89 | 12.95 | -0.31% | 2.51 | 2.58% |
| 2026-01-08 | 13.20 | 13.20 | 12.93 | 12.99 | -2.48% | 3.42 | 3.51% |
| 2026-01-07 | 13.20 | 13.54 | 13.15 | 13.32 | +1.06% | 6.29 | 6.32% |
| 2026-01-06 | 12.23 | 13.18 | 12.23 | 13.18 | +10.02% | 2.48 | 2.54% |
| 2026-01-05 | 11.90 | 12.08 | 11.90 | 11.98 | +0.84% | 1.11 | 1.23% |
| 2025-12-31 | 12.05 | 12.07 | 11.76 | 11.88 | -1.49% | 1.13 | 1.26% |
| 2025-12-30 | 11.92 | 12.23 | 11.75 | 12.06 | +0.58% | 1.36 | 1.52% |
| 2025-12-29 | 12.25 | 12.25 | 11.93 | 11.99 | -2.12% | 1.32 | 1.46% |
| 2025-12-26 | 12.00 | 12.33 | 12.00 | 12.25 | +1.66% | 1.68 | 1.84% |
| 2025-12-25 | 12.11 | 12.11 | 11.95 | 12.05 | -0.66% | 0.94 | 1.04% |
| 2025-12-24 | 12.09 | 12.18 | 11.90 | 12.13 | +0.33% | 1.48 | 1.64% |
| 2025-12-23 | 11.81 | 12.29 | 11.72 | 12.09 | +2.11% | 2.00 | 2.22% |
| 2025-12-22 | 11.92 | 12.03 | 11.80 | 11.84 | +0.59% | 1.55 | 1.73% |
| 2025-12-19 | 11.63 | 11.81 | 11.60 | 11.77 | +0.77% | 1.08 | 1.22% |
| 2025-12-18 | 11.54 | 11.85 | 11.51 | 11.68 | +0.60% | 1.28 | 1.45% |