*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.45 | 8.49 | 8.38 | 8.44 | -0.47% | 0.25 | 0.66% |
| 2025-07-21 | 8.44 | 8.48 | 8.37 | 8.48 | +0.47% | 0.21 | 0.56% |
| 2025-07-18 | 8.39 | 8.44 | 8.38 | 8.44 | +0.60% | 0.23 | 0.64% |
| 2025-07-17 | 8.50 | 8.50 | 8.36 | 8.39 | -0.94% | 0.26 | 0.69% |
| 2025-07-16 | 8.38 | 8.52 | 8.37 | 8.47 | +0.59% | 0.21 | 0.58% |
| 2025-07-15 | 8.50 | 8.61 | 8.31 | 8.42 | +0.12% | 0.29 | 0.78% |
| 2025-07-14 | 8.41 | 8.44 | 8.33 | 8.41 | -0.12% | 0.28 | 0.76% |
| 2025-07-11 | 8.46 | 8.50 | 8.38 | 8.42 | -0.59% | 0.30 | 0.81% |
| 2025-07-10 | 8.50 | 8.62 | 8.42 | 8.47 | -0.12% | 0.29 | 0.79% |
| 2025-07-09 | 8.38 | 8.55 | 8.37 | 8.48 | +0.95% | 0.33 | 0.88% |
| 2025-07-08 | 8.22 | 8.46 | 8.22 | 8.40 | +1.57% | 0.37 | 1.00% |
| 2025-07-07 | 8.07 | 8.29 | 8.04 | 8.27 | +2.35% | 0.48 | 1.35% |
| 2025-07-04 | 8.15 | 8.20 | 8.06 | 8.08 | -1.10% | 0.30 | 0.85% |
| 2025-07-03 | 8.10 | 8.24 | 8.05 | 8.17 | +0.86% | 0.28 | 0.77% |
| 2025-07-02 | 8.06 | 8.13 | 8.02 | 8.10 | +0.12% | 0.22 | 0.62% |
| 2025-07-01 | 8.06 | 8.12 | 8.01 | 8.09 | +0.12% | 0.26 | 0.73% |
| 2025-06-30 | 7.99 | 8.11 | 7.99 | 8.08 | +0.87% | 0.36 | 1.03% |
| 2025-06-27 | 8.02 | 8.10 | 7.98 | 8.01 | 0.00% | 0.22 | 0.63% |
| 2025-06-26 | 8.08 | 8.10 | 7.97 | 8.01 | -0.87% | 0.23 | 0.64% |
| 2025-06-25 | 7.94 | 8.11 | 7.91 | 8.08 | +2.02% | 0.31 | 0.87% |