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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.00 | 14.21 | 13.00 | 14.21 | +9.98% | 4.43 | 4.20% |
| 2025-11-18 | 13.23 | 13.55 | 12.86 | 12.92 | -3.65% | 3.33 | 3.41% |
| 2025-11-17 | 13.29 | 13.52 | 12.82 | 13.41 | +0.83% | 5.26 | 5.33% |
| 2025-11-14 | 13.00 | 13.95 | 13.00 | 13.30 | +1.60% | 6.94 | 6.84% |
| 2025-11-13 | 12.72 | 13.23 | 12.62 | 13.09 | +2.27% | 5.67 | 5.80% |
| 2025-11-12 | 13.00 | 13.30 | 12.62 | 12.80 | -1.77% | 4.97 | 5.15% |
| 2025-11-11 | 13.02 | 13.43 | 12.93 | 13.03 | -0.61% | 6.72 | 6.84% |
| 2025-11-10 | 13.70 | 13.70 | 12.92 | 13.11 | +4.88% | 11.63 | 11.70% |
| 2025-11-07 | 11.41 | 12.50 | 11.33 | 12.50 | +10.04% | 1.90 | 2.07% |
| 2025-11-06 | 11.11 | 11.46 | 11.07 | 11.36 | +1.88% | 1.81 | 2.12% |
| 2025-11-05 | 11.08 | 11.21 | 10.94 | 11.15 | +0.45% | 1.13 | 1.36% |
| 2025-11-04 | 10.98 | 11.28 | 10.96 | 11.10 | +0.54% | 1.42 | 1.70% |
| 2025-11-03 | 10.95 | 11.21 | 10.74 | 11.04 | +1.01% | 1.43 | 1.74% |
| 2025-10-31 | 10.87 | 11.01 | 10.77 | 10.93 | +0.28% | 1.03 | 1.26% |
| 2025-10-30 | 10.77 | 11.05 | 10.66 | 10.90 | +0.93% | 1.55 | 1.90% |
| 2025-10-29 | 10.68 | 10.92 | 10.59 | 10.80 | +2.08% | 1.33 | 1.65% |
| 2025-10-28 | 11.01 | 11.01 | 10.50 | 10.58 | -4.60% | 2.19 | 2.74% |
| 2025-10-27 | 11.05 | 11.19 | 11.05 | 11.09 | -0.18% | 1.11 | 1.33% |
| 2025-10-24 | 11.42 | 11.48 | 11.04 | 11.11 | -2.71% | 1.61 | 1.92% |
| 2025-10-23 | 11.19 | 11.49 | 11.17 | 11.42 | +1.06% | 1.38 | 1.62% |