*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.31 | 8.34 | 8.26 | 8.28 | -0.24% | 0.17 | 0.46% |
| 2025-10-21 | 7.98 | 8.33 | 7.96 | 8.30 | +3.88% | 0.39 | 1.10% |
| 2025-10-20 | 7.89 | 8.01 | 7.88 | 7.99 | +1.52% | 0.17 | 0.49% |
| 2025-10-17 | 8.07 | 8.07 | 7.87 | 7.87 | -2.48% | 0.28 | 0.80% |
| 2025-10-16 | 8.10 | 8.16 | 8.06 | 8.07 | -0.25% | 0.22 | 0.61% |
| 2025-10-15 | 8.06 | 8.11 | 8.01 | 8.09 | +0.37% | 0.15 | 0.42% |
| 2025-10-14 | 8.18 | 8.22 | 8.05 | 8.06 | -1.23% | 0.28 | 0.78% |
| 2025-10-13 | 8.05 | 8.20 | 8.02 | 8.16 | -1.09% | 0.20 | 0.55% |
| 2025-10-10 | 8.10 | 8.35 | 8.07 | 8.25 | +2.10% | 0.34 | 0.94% |
| 2025-10-09 | 8.18 | 8.20 | 8.06 | 8.08 | -1.46% | 0.33 | 0.93% |
| 2025-09-30 | 8.30 | 8.31 | 8.18 | 8.20 | -1.09% | 0.28 | 0.76% |
| 2025-09-29 | 8.24 | 8.33 | 8.17 | 8.29 | +0.48% | 0.17 | 0.47% |
| 2025-09-26 | 8.23 | 8.28 | 8.15 | 8.25 | +0.24% | 0.19 | 0.53% |
| 2025-09-25 | 8.23 | 8.35 | 8.20 | 8.23 | -0.12% | 0.20 | 0.55% |
| 2025-09-24 | 8.22 | 8.28 | 8.17 | 8.24 | 0.00% | 0.18 | 0.51% |
| 2025-09-23 | 8.42 | 8.42 | 8.05 | 8.24 | -2.02% | 0.34 | 0.93% |
| 2025-09-22 | 8.48 | 8.49 | 8.39 | 8.41 | -0.59% | 0.14 | 0.37% |
| 2025-09-19 | 8.37 | 8.46 | 8.33 | 8.46 | +0.95% | 0.18 | 0.48% |
| 2025-09-18 | 8.57 | 8.57 | 8.32 | 8.38 | -1.99% | 0.37 | 1.00% |
| 2025-09-17 | 8.64 | 8.64 | 8.51 | 8.55 | -1.04% | 0.22 | 0.58% |