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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.74 | 7.90 | 7.65 | 7.89 | +1.74% | 7.28 | 1.49% |
| 2025-07-21 | 7.67 | 7.77 | 7.65 | 7.75 | +2.29% | 5.28 | 1.09% |
| 2025-07-18 | 7.54 | 7.63 | 7.52 | 7.58 | +0.51% | 3.14 | 0.66% |
| 2025-07-17 | 7.55 | 7.60 | 7.50 | 7.54 | +0.13% | 2.56 | 0.54% |
| 2025-07-16 | 7.55 | 7.59 | 7.50 | 7.53 | -0.26% | 1.96 | 0.41% |
| 2025-07-15 | 7.65 | 7.67 | 7.52 | 7.55 | -1.26% | 3.36 | 0.71% |
| 2025-07-14 | 7.58 | 7.68 | 7.56 | 7.65 | +1.54% | 3.52 | 0.73% |
| 2025-07-11 | 7.55 | 7.68 | 7.53 | 7.53 | -0.13% | 3.70 | 0.77% |
| 2025-07-10 | 7.44 | 7.58 | 7.42 | 7.54 | +1.43% | 4.15 | 0.88% |
| 2025-07-09 | 7.50 | 7.54 | 7.44 | 7.44 | -0.90% | 4.03 | 0.86% |
| 2025-07-08 | 7.49 | 7.51 | 7.40 | 7.50 | +0.13% | 3.39 | 0.72% |
| 2025-07-07 | 7.47 | 7.52 | 7.46 | 7.49 | +0.26% | 1.37 | 0.29% |
| 2025-07-04 | 7.45 | 7.52 | 7.44 | 7.47 | +0.26% | 2.34 | 0.50% |
| 2025-07-03 | 7.46 | 7.47 | 7.43 | 7.45 | -0.26% | 1.62 | 0.35% |
| 2025-07-02 | 7.39 | 7.50 | 7.38 | 7.47 | +1.31% | 2.94 | 0.63% |
| 2025-07-01 | 7.41 | 7.42 | 7.36 | 7.38 | -0.39% | 2.78 | 0.60% |
| 2025-06-30 | 7.40 | 7.45 | 7.38 | 7.41 | 0.00% | 2.32 | 0.50% |
| 2025-06-27 | 7.40 | 7.47 | 7.37 | 7.41 | +0.13% | 2.59 | 0.56% |
| 2025-06-26 | 7.52 | 7.53 | 7.39 | 7.40 | -1.67% | 3.20 | 0.68% |
| 2025-06-25 | 7.48 | 7.53 | 7.45 | 7.52 | +0.26% | 2.03 | 0.43% |