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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.41 | 11.66 | 11.37 | 11.61 | +1.04% | 0.94 | 1.08% |
| 2025-12-16 | 11.80 | 11.80 | 11.40 | 11.49 | -3.45% | 1.23 | 1.43% |
| 2025-12-15 | 11.80 | 12.04 | 11.73 | 11.90 | +1.36% | 1.44 | 1.62% |
| 2025-12-12 | 11.73 | 11.88 | 11.71 | 11.74 | -0.25% | 1.04 | 1.18% |
| 2025-12-11 | 12.05 | 12.20 | 11.71 | 11.77 | -2.81% | 1.41 | 1.58% |
| 2025-12-10 | 11.96 | 12.12 | 11.84 | 12.11 | +1.17% | 1.44 | 1.60% |
| 2025-12-09 | 12.35 | 12.39 | 11.93 | 11.97 | -4.32% | 2.07 | 2.29% |
| 2025-12-08 | 12.68 | 12.69 | 12.18 | 12.51 | -0.87% | 2.30 | 2.47% |
| 2025-12-05 | 12.44 | 12.67 | 12.31 | 12.62 | +1.04% | 1.78 | 1.89% |
| 2025-12-04 | 12.52 | 12.59 | 12.34 | 12.49 | -0.48% | 1.28 | 1.37% |
| 2025-12-03 | 13.01 | 13.10 | 12.50 | 12.55 | -3.76% | 2.04 | 2.14% |
| 2025-12-02 | 13.25 | 13.29 | 12.94 | 13.04 | -1.44% | 1.80 | 1.84% |
| 2025-12-01 | 13.35 | 13.50 | 13.14 | 13.23 | -0.97% | 2.32 | 2.34% |
| 2025-11-28 | 13.47 | 13.59 | 13.20 | 13.36 | -1.26% | 3.96 | 3.96% |
| 2025-11-27 | 13.11 | 13.91 | 12.92 | 13.53 | +3.20% | 8.11 | 8.01% |
| 2025-11-26 | 12.00 | 13.11 | 11.83 | 13.11 | +9.98% | 4.45 | 4.72% |
| 2025-11-25 | 11.82 | 12.06 | 11.62 | 11.92 | +1.36% | 2.79 | 3.15% |
| 2025-11-24 | 12.36 | 12.44 | 11.60 | 11.76 | -2.49% | 3.23 | 3.65% |
| 2025-11-21 | 13.00 | 13.00 | 12.06 | 12.06 | -9.53% | 5.34 | 5.72% |
| 2025-11-20 | 13.99 | 14.00 | 13.28 | 13.33 | -6.19% | 8.24 | 8.15% |