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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.62 | 8.64 | 8.49 | 8.56 | -0.47% | 5.99 | 1.15% |
| 2026-04-20 | 8.60 | 8.64 | 8.50 | 8.60 | +0.35% | 6.79 | 1.30% |
| 2026-04-17 | 8.64 | 8.66 | 8.52 | 8.57 | -1.04% | 6.90 | 1.32% |
| 2026-04-16 | 8.68 | 8.74 | 8.59 | 8.66 | -0.23% | 8.25 | 1.57% |
| 2026-04-15 | 8.83 | 8.85 | 8.67 | 8.68 | -1.81% | 8.47 | 1.59% |
| 2026-04-14 | 8.98 | 9.01 | 8.75 | 8.84 | -1.45% | 10.43 | 1.94% |
| 2026-04-13 | 9.06 | 9.08 | 8.86 | 8.97 | -0.99% | 10.15 | 1.86% |
| 2026-04-10 | 9.10 | 9.22 | 9.02 | 9.06 | 0.00% | 9.13 | 1.65% |
| 2026-04-09 | 9.12 | 9.16 | 8.99 | 9.06 | -0.55% | 8.23 | 1.49% |
| 2026-04-08 | 9.30 | 9.30 | 8.97 | 9.11 | -1.09% | 16.60 | 3.00% |
| 2026-04-07 | 8.73 | 9.22 | 8.73 | 9.21 | +5.98% | 14.23 | 2.58% |
| 2026-04-03 | 8.89 | 8.92 | 8.66 | 8.69 | -1.92% | 6.72 | 1.26% |
| 2026-04-02 | 8.91 | 9.03 | 8.80 | 8.86 | -1.34% | 6.92 | 1.28% |
| 2026-04-01 | 8.96 | 9.06 | 8.94 | 8.98 | +2.16% | 9.83 | 1.80% |
| 2026-03-31 | 9.02 | 9.10 | 8.78 | 8.79 | -2.98% | 9.95 | 1.83% |
| 2026-03-30 | 9.00 | 9.11 | 8.87 | 9.06 | -0.44% | 10.04 | 1.83% |
| 2026-03-27 | 9.01 | 9.20 | 9.00 | 9.10 | -0.33% | 10.89 | 1.97% |
| 2026-03-26 | 9.36 | 9.47 | 9.05 | 9.13 | -2.25% | 12.58 | 2.24% |
| 2026-03-25 | 8.87 | 9.45 | 8.87 | 9.34 | +7.36% | 20.45 | 3.66% |
| 2026-03-24 | 8.75 | 8.76 | 8.47 | 8.70 | +0.69% | 10.34 | 1.97% |