*ST国化 sh.600636
4.51
nan%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.69 | 8.86 | 8.69 | 8.77 | +0.34% | 0.32 | 0.82% |
| 2025-08-18 | 8.64 | 8.75 | 8.60 | 8.74 | +1.27% | 0.37 | 0.96% |
| 2025-08-15 | 8.68 | 8.76 | 8.60 | 8.63 | -0.46% | 0.37 | 0.96% |
| 2025-08-14 | 8.89 | 8.95 | 8.65 | 8.67 | -2.36% | 0.41 | 1.06% |
| 2025-08-13 | 8.87 | 8.92 | 8.77 | 8.88 | +0.23% | 0.48 | 1.24% |
| 2025-08-12 | 8.43 | 8.86 | 8.43 | 8.86 | +4.97% | 0.81 | 2.12% |
| 2025-08-11 | 8.41 | 8.47 | 8.38 | 8.44 | +0.24% | 0.18 | 0.50% |
| 2025-08-08 | 8.44 | 8.44 | 8.34 | 8.42 | -0.12% | 0.15 | 0.41% |
| 2025-08-07 | 8.33 | 8.46 | 8.30 | 8.43 | +1.32% | 0.34 | 0.92% |
| 2025-08-06 | 8.40 | 8.40 | 8.28 | 8.32 | -1.07% | 0.28 | 0.78% |
| 2025-08-05 | 8.31 | 8.44 | 8.29 | 8.41 | +1.20% | 0.22 | 0.60% |
| 2025-08-04 | 8.25 | 8.33 | 8.23 | 8.31 | +0.24% | 0.15 | 0.42% |
| 2025-08-01 | 8.32 | 8.35 | 8.24 | 8.29 | -0.48% | 0.23 | 0.62% |
| 2025-07-31 | 8.33 | 8.40 | 8.25 | 8.33 | -0.36% | 0.24 | 0.65% |
| 2025-07-30 | 8.40 | 8.42 | 8.32 | 8.36 | -0.59% | 0.16 | 0.45% |
| 2025-07-29 | 8.42 | 8.43 | 8.32 | 8.41 | -0.24% | 0.21 | 0.58% |
| 2025-07-28 | 8.51 | 8.55 | 8.42 | 8.43 | -0.82% | 0.23 | 0.61% |
| 2025-07-25 | 8.46 | 8.62 | 8.43 | 8.50 | +0.47% | 0.33 | 0.89% |
| 2025-07-24 | 8.34 | 8.46 | 8.31 | 8.46 | +1.56% | 0.26 | 0.70% |
| 2025-07-23 | 8.43 | 8.43 | 8.33 | 8.33 | -1.30% | 0.28 | 0.75% |