中国化学 sh.601117
7.91
+0.51%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.91 | 7.92 | 7.79 | 7.91 | +0.51% | 4.87 | 1.02% |
| 2026-05-21 | 7.99 | 8.08 | 7.85 | 7.87 | -1.62% | 6.82 | 1.40% |
| 2026-05-20 | 8.05 | 8.08 | 7.93 | 8.00 | -1.23% | 5.40 | 1.11% |
| 2026-05-19 | 8.01 | 8.11 | 7.95 | 8.10 | +1.38% | 5.27 | 1.08% |
| 2026-05-18 | 8.09 | 8.11 | 7.95 | 7.99 | -1.36% | 6.29 | 1.29% |
| 2026-05-15 | 8.24 | 8.27 | 8.08 | 8.10 | -1.70% | 8.72 | 1.76% |
| 2026-05-14 | 8.49 | 8.55 | 8.24 | 8.24 | -2.83% | 8.71 | 1.70% |
| 2026-05-13 | 8.38 | 8.56 | 8.38 | 8.48 | +0.95% | 7.73 | 1.50% |
| 2026-05-12 | 8.43 | 8.57 | 8.39 | 8.40 | -0.59% | 7.81 | 1.51% |
| 2026-05-11 | 8.28 | 8.49 | 8.26 | 8.45 | +1.93% | 10.89 | 2.13% |
| 2026-05-08 | 8.47 | 8.51 | 8.29 | 8.29 | -2.24% | 11.22 | 2.21% |
| 2026-05-07 | 8.53 | 8.59 | 8.38 | 8.48 | -0.70% | 11.34 | 2.20% |
| 2026-05-06 | 8.63 | 8.64 | 8.44 | 8.54 | -0.70% | 10.06 | 1.94% |
| 2026-04-30 | 8.62 | 8.68 | 8.54 | 8.60 | -0.69% | 7.59 | 1.45% |
| 2026-04-29 | 8.59 | 8.70 | 8.47 | 8.66 | +0.70% | 8.63 | 1.65% |
| 2026-04-28 | 8.44 | 8.64 | 8.42 | 8.60 | +2.50% | 10.85 | 2.08% |
| 2026-04-27 | 8.47 | 8.50 | 8.35 | 8.39 | -1.53% | 8.40 | 1.64% |
| 2026-04-24 | 8.53 | 8.66 | 8.45 | 8.52 | -0.70% | 10.08 | 1.94% |
| 2026-04-23 | 8.55 | 8.68 | 8.51 | 8.58 | +0.59% | 8.33 | 1.59% |
| 2026-04-22 | 8.52 | 8.59 | 8.48 | 8.53 | -0.35% | 6.35 | 1.22% |