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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.78 | 7.82 | 7.72 | 7.72 | -0.50% | 5.95 | 1.22% |
| 2025-08-18 | 7.88 | 7.91 | 7.76 | 7.76 | -0.99% | 7.98 | 1.62% |
| 2025-08-15 | 7.85 | 7.90 | 7.82 | 7.84 | -0.12% | 4.32 | 0.88% |
| 2025-08-14 | 7.96 | 8.02 | 7.84 | 7.85 | -1.33% | 3.91 | 0.79% |
| 2025-08-13 | 8.04 | 8.05 | 7.95 | 7.96 | -1.08% | 3.53 | 0.70% |
| 2025-08-12 | 7.89 | 8.09 | 7.89 | 8.04 | +1.83% | 4.68 | 0.93% |
| 2025-08-11 | 8.01 | 8.04 | 7.89 | 7.90 | -1.45% | 3.96 | 0.79% |
| 2025-08-08 | 7.76 | 8.02 | 7.74 | 8.01 | +3.23% | 6.54 | 1.31% |
| 2025-08-07 | 7.74 | 7.79 | 7.68 | 7.76 | +0.25% | 3.15 | 0.65% |
| 2025-08-06 | 7.72 | 7.75 | 7.70 | 7.74 | +0.25% | 2.67 | 0.55% |
| 2025-08-05 | 7.68 | 7.80 | 7.66 | 7.72 | +0.88% | 3.67 | 0.75% |
| 2025-08-04 | 7.72 | 7.74 | 7.61 | 7.66 | -1.00% | 3.53 | 0.73% |
| 2025-08-01 | 7.72 | 7.83 | 7.68 | 7.73 | +0.25% | 2.98 | 0.61% |
| 2025-07-31 | 7.90 | 7.92 | 7.70 | 7.72 | -2.56% | 4.66 | 0.95% |
| 2025-07-30 | 7.96 | 8.00 | 7.88 | 7.92 | -0.85% | 3.69 | 0.74% |
| 2025-07-29 | 7.76 | 8.11 | 7.75 | 7.99 | +2.73% | 7.76 | 1.55% |
| 2025-07-28 | 7.72 | 7.79 | 7.65 | 7.77 | +0.62% | 3.71 | 0.76% |
| 2025-07-25 | 7.87 | 7.89 | 7.71 | 7.72 | -1.72% | 4.33 | 0.89% |
| 2025-07-24 | 7.79 | 7.91 | 7.72 | 7.86 | +0.74% | 4.99 | 1.01% |
| 2025-07-23 | 7.90 | 7.96 | 7.78 | 7.80 | -1.10% | 6.18 | 1.25% |