氯碱化工 sh.600618
10.88
-3.80%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.68 | 10.80 | 10.63 | 10.74 | +0.09% | 0.78 | 0.98% |
| 2025-09-16 | 10.84 | 10.97 | 10.59 | 10.73 | -0.92% | 1.14 | 1.42% |
| 2025-09-15 | 11.03 | 11.12 | 10.70 | 10.83 | -1.99% | 1.45 | 1.78% |
| 2025-09-12 | 10.94 | 11.20 | 10.77 | 11.05 | +1.38% | 1.56 | 1.89% |
| 2025-09-11 | 10.88 | 10.92 | 10.74 | 10.90 | -0.37% | 0.91 | 1.13% |
| 2025-09-10 | 11.00 | 11.05 | 10.83 | 10.94 | -0.64% | 0.86 | 1.05% |
| 2025-09-09 | 11.00 | 11.15 | 10.90 | 11.01 | -0.27% | 1.36 | 1.64% |
| 2025-09-08 | 10.64 | 11.10 | 10.57 | 11.04 | +3.95% | 1.48 | 1.81% |
| 2025-09-05 | 10.48 | 10.63 | 10.48 | 10.62 | +1.34% | 0.65 | 0.82% |
| 2025-09-04 | 10.45 | 10.59 | 10.32 | 10.48 | -0.19% | 0.94 | 1.20% |
| 2025-09-03 | 10.71 | 10.83 | 10.44 | 10.50 | -1.69% | 0.80 | 1.01% |
| 2025-09-02 | 10.82 | 10.91 | 10.56 | 10.68 | -1.93% | 1.14 | 1.42% |
| 2025-09-01 | 10.82 | 10.96 | 10.71 | 10.89 | +0.83% | 1.22 | 1.50% |
| 2025-08-29 | 10.96 | 11.02 | 10.78 | 10.80 | -1.55% | 1.10 | 1.35% |
| 2025-08-28 | 10.98 | 11.14 | 10.64 | 10.97 | +0.92% | 1.52 | 1.86% |
| 2025-08-27 | 11.18 | 11.18 | 10.82 | 10.87 | -2.86% | 1.99 | 2.40% |
| 2025-08-26 | 10.78 | 11.53 | 10.72 | 11.19 | +4.19% | 3.10 | 3.71% |
| 2025-08-25 | 10.58 | 10.78 | 10.45 | 10.74 | +1.51% | 1.76 | 2.21% |
| 2025-08-22 | 10.70 | 10.70 | 10.46 | 10.58 | -0.19% | 1.02 | 1.29% |
| 2025-08-21 | 10.54 | 10.64 | 10.49 | 10.60 | +0.66% | 1.34 | 1.69% |