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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.67 | 8.92 | 8.57 | 8.64 | -1.93% | 13.24 | 2.50% |
| 2026-03-20 | 9.02 | 9.09 | 8.78 | 8.81 | -2.65% | 12.58 | 2.32% |
| 2026-03-19 | 9.35 | 9.44 | 8.99 | 9.05 | -2.58% | 14.11 | 2.52% |
| 2026-03-18 | 9.36 | 9.39 | 9.17 | 9.29 | -0.64% | 12.56 | 2.23% |
| 2026-03-17 | 9.59 | 9.67 | 9.33 | 9.35 | -1.79% | 14.02 | 2.43% |
| 2026-03-16 | 10.13 | 10.23 | 9.48 | 9.52 | -6.11% | 25.00 | 4.22% |
| 2026-03-13 | 9.97 | 10.48 | 9.97 | 10.14 | +1.71% | 28.40 | 4.58% |
| 2026-03-12 | 9.72 | 10.25 | 9.72 | 9.97 | +4.07% | 32.30 | 5.32% |
| 2026-03-11 | 9.12 | 9.63 | 9.00 | 9.58 | +5.04% | 21.40 | 3.76% |
| 2026-03-10 | 9.05 | 9.24 | 9.01 | 9.12 | -0.65% | 11.20 | 2.02% |
| 2026-03-09 | 9.52 | 9.65 | 9.16 | 9.18 | -1.61% | 20.38 | 3.60% |
| 2026-03-06 | 9.08 | 9.39 | 9.03 | 9.33 | +1.86% | 15.29 | 2.71% |
| 2026-03-05 | 9.28 | 9.31 | 9.11 | 9.16 | +0.11% | 12.49 | 2.23% |
| 2026-03-04 | 9.15 | 9.25 | 9.01 | 9.15 | 0.00% | 12.22 | 2.20% |
| 2026-03-03 | 9.38 | 9.46 | 9.08 | 9.15 | -2.87% | 18.27 | 3.25% |
| 2026-03-02 | 9.37 | 9.49 | 9.16 | 9.42 | +0.86% | 17.77 | 3.13% |
| 2026-02-27 | 8.99 | 9.42 | 8.97 | 9.34 | +4.71% | 20.78 | 3.68% |
| 2026-02-26 | 8.82 | 8.95 | 8.78 | 8.92 | +0.91% | 10.36 | 1.92% |
| 2026-02-25 | 8.70 | 9.04 | 8.67 | 8.84 | +1.73% | 16.43 | 3.03% |
| 2026-02-24 | 8.42 | 8.73 | 8.39 | 8.69 | +4.57% | 14.54 | 2.77% |