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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.38 | 7.58 | 7.35 | 7.50 | +2.24% | 2.52 | 0.54% |
| 2025-06-23 | 7.34 | 7.37 | 7.26 | 7.34 | -0.13% | 2.09 | 0.45% |
| 2025-06-20 | 7.38 | 7.43 | 7.35 | 7.35 | -0.26% | 1.66 | 0.36% |
| 2025-06-19 | 7.60 | 7.63 | 7.35 | 7.37 | -3.05% | 3.60 | 0.77% |
| 2025-06-18 | 7.64 | 7.72 | 7.59 | 7.60 | -0.38% | 1.68 | 0.35% |
| 2025-06-17 | 7.64 | 7.66 | 7.60 | 7.63 | -0.13% | 1.09 | 0.23% |
| 2025-06-16 | 7.63 | 7.67 | 7.57 | 7.64 | -0.13% | 1.90 | 0.40% |
| 2025-06-13 | 7.60 | 7.69 | 7.59 | 7.65 | +0.38% | 2.21 | 0.46% |
| 2025-06-12 | 7.63 | 7.67 | 7.59 | 7.62 | -0.25% | 1.53 | 0.32% |
| 2025-06-11 | 7.63 | 7.72 | 7.62 | 7.64 | 0.00% | 1.79 | 0.37% |
| 2025-06-10 | 7.64 | 7.68 | 7.54 | 7.64 | -0.25% | 2.30 | 0.48% |
| 2025-06-09 | 7.69 | 7.73 | 7.63 | 7.66 | -0.63% | 2.14 | 0.44% |
| 2025-06-06 | 7.54 | 7.76 | 7.52 | 7.71 | +2.57% | 3.79 | 0.78% |
| 2025-06-05 | 7.52 | 7.57 | 7.50 | 7.51 | -0.13% | 1.55 | 0.33% |
| 2025-06-04 | 7.42 | 7.60 | 7.39 | 7.52 | +1.43% | 2.62 | 0.56% |
| 2025-06-03 | 7.43 | 7.46 | 7.37 | 7.42 | -0.52% | 2.32 | 0.50% |
| 2025-05-30 | 7.44 | 7.51 | 7.40 | 7.45 | +0.13% | 1.71 | 0.36% |
| 2025-05-29 | 7.44 | 7.48 | 7.43 | 7.44 | +0.26% | 1.80 | 0.39% |
| 2025-05-28 | 7.43 | 7.47 | 7.43 | 7.43 | 0.00% | 1.50 | 0.32% |
| 2025-05-27 | 7.51 | 7.53 | 7.38 | 7.43 | -1.28% | 2.26 | 0.48% |