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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.16 | 11.44 | 11.05 | 11.30 | +1.44% | 1.67 | 1.98% |
| 2025-10-21 | 11.16 | 11.28 | 11.06 | 11.14 | 0.00% | 1.01 | 1.21% |
| 2025-10-20 | 11.20 | 11.29 | 11.01 | 11.14 | +0.45% | 1.27 | 1.52% |
| 2025-10-17 | 11.25 | 11.47 | 11.05 | 11.09 | -1.25% | 1.82 | 2.16% |
| 2025-10-16 | 11.22 | 11.57 | 11.17 | 11.23 | +0.09% | 1.79 | 2.11% |
| 2025-10-15 | 11.12 | 11.35 | 11.08 | 11.22 | +0.90% | 1.58 | 1.88% |
| 2025-10-14 | 11.20 | 11.38 | 11.07 | 11.12 | +0.27% | 2.72 | 3.23% |
| 2025-10-13 | 10.43 | 11.15 | 10.42 | 11.09 | +2.50% | 2.08 | 2.54% |
| 2025-10-10 | 10.68 | 10.90 | 10.61 | 10.82 | +0.74% | 1.15 | 1.42% |
| 2025-10-09 | 10.38 | 10.75 | 10.36 | 10.74 | +3.67% | 1.29 | 1.62% |
| 2025-09-30 | 10.41 | 10.46 | 10.35 | 10.36 | -0.19% | 0.56 | 0.72% |
| 2025-09-29 | 10.07 | 10.39 | 9.98 | 10.38 | +2.67% | 0.91 | 1.19% |
| 2025-09-26 | 10.06 | 10.21 | 10.04 | 10.11 | 0.00% | 0.53 | 0.70% |
| 2025-09-25 | 10.16 | 10.32 | 10.10 | 10.11 | -0.88% | 0.59 | 0.78% |
| 2025-09-24 | 9.98 | 10.22 | 9.91 | 10.20 | +1.69% | 0.64 | 0.85% |
| 2025-09-23 | 10.15 | 10.20 | 9.88 | 10.03 | -1.38% | 0.95 | 1.27% |
| 2025-09-22 | 10.55 | 10.58 | 10.13 | 10.17 | -3.88% | 1.06 | 1.38% |
| 2025-09-19 | 10.44 | 10.62 | 10.40 | 10.58 | +1.34% | 0.69 | 0.87% |
| 2025-09-18 | 10.71 | 10.74 | 10.37 | 10.44 | -2.79% | 1.24 | 1.56% |
| 2025-09-17 | 10.68 | 10.80 | 10.63 | 10.74 | +0.09% | 0.78 | 0.98% |