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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.44 | 7.54 | 7.39 | 7.52 | +1.17% | 3.23 | 0.69% |
| 2025-05-23 | 7.48 | 7.57 | 7.41 | 7.44 | -0.90% | 2.09 | 0.45% |
| 2025-05-22 | 7.61 | 7.65 | 7.48 | 7.50 | -1.89% | 2.75 | 0.58% |
| 2025-05-21 | 7.60 | 7.73 | 7.60 | 7.65 | +0.64% | 2.35 | 0.49% |
| 2025-05-20 | 7.62 | 7.66 | 7.55 | 7.60 | -0.38% | 2.44 | 0.51% |
| 2025-05-19 | 7.60 | 7.67 | 7.56 | 7.63 | +0.25% | 2.38 | 0.50% |
| 2025-05-16 | 7.70 | 7.76 | 7.56 | 7.61 | -1.75% | 4.43 | 0.93% |
| 2025-05-15 | 7.88 | 7.88 | 7.73 | 7.74 | -1.11% | 3.61 | 0.74% |
| 2025-05-14 | 7.71 | 7.84 | 7.66 | 7.83 | +1.50% | 6.66 | 1.36% |
| 2025-05-13 | 7.55 | 7.72 | 7.52 | 7.72 | +2.57% | 7.77 | 1.62% |
| 2025-05-12 | 7.26 | 7.54 | 7.26 | 7.52 | +3.59% | 6.92 | 1.48% |
| 2025-05-09 | 7.23 | 7.30 | 7.18 | 7.26 | +0.27% | 3.38 | 0.74% |
| 2025-05-08 | 7.22 | 7.27 | 7.20 | 7.24 | -0.13% | 2.52 | 0.55% |
| 2025-05-07 | 7.29 | 7.31 | 7.19 | 7.25 | +0.54% | 4.33 | 0.95% |
| 2025-05-06 | 7.33 | 7.41 | 7.16 | 7.21 | -1.06% | 7.03 | 1.55% |