*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.20 | 8.42 | 8.17 | 8.37 | +1.82% | 0.24 | 0.65% |
| 2025-12-16 | 8.29 | 8.31 | 8.15 | 8.22 | -1.08% | 0.25 | 0.69% |
| 2025-12-15 | 8.28 | 8.36 | 8.27 | 8.31 | +0.12% | 0.22 | 0.61% |
| 2025-12-12 | 8.24 | 8.32 | 8.19 | 8.30 | +0.97% | 0.20 | 0.56% |
| 2025-12-11 | 8.21 | 8.24 | 8.16 | 8.22 | 0.00% | 0.18 | 0.49% |
| 2025-12-10 | 8.20 | 8.26 | 8.16 | 8.22 | 0.00% | 0.14 | 0.40% |
| 2025-12-09 | 8.26 | 8.31 | 8.21 | 8.22 | -0.84% | 0.16 | 0.43% |
| 2025-12-08 | 8.32 | 8.37 | 8.25 | 8.29 | -0.12% | 0.17 | 0.47% |
| 2025-12-05 | 8.26 | 8.31 | 8.20 | 8.30 | +0.48% | 0.16 | 0.43% |
| 2025-12-04 | 8.41 | 8.43 | 8.22 | 8.26 | -1.78% | 0.29 | 0.81% |
| 2025-12-03 | 8.42 | 8.49 | 8.37 | 8.41 | +0.12% | 0.15 | 0.41% |
| 2025-12-02 | 8.53 | 8.55 | 8.40 | 8.40 | -1.75% | 0.19 | 0.51% |
| 2025-12-01 | 8.54 | 8.61 | 8.48 | 8.55 | -0.23% | 0.23 | 0.62% |
| 2025-11-28 | 8.33 | 8.57 | 8.31 | 8.57 | +2.76% | 0.32 | 0.88% |
| 2025-11-27 | 8.32 | 8.43 | 8.32 | 8.34 | 0.00% | 0.19 | 0.52% |
| 2025-11-26 | 8.43 | 8.46 | 8.32 | 8.34 | -0.95% | 0.20 | 0.55% |
| 2025-11-25 | 8.37 | 8.52 | 8.37 | 8.42 | +0.60% | 0.26 | 0.70% |
| 2025-11-24 | 8.22 | 8.42 | 8.20 | 8.37 | +2.32% | 0.28 | 0.77% |
| 2025-11-21 | 8.51 | 8.59 | 8.18 | 8.18 | -4.10% | 0.54 | 1.48% |
| 2025-11-20 | 8.70 | 8.73 | 8.48 | 8.53 | -2.07% | 0.49 | 1.30% |