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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.45 | 8.45 | 8.31 | 8.31 | -2.58% | 8.33 | 1.64% |
| 2026-02-12 | 8.50 | 8.59 | 8.46 | 8.53 | +0.59% | 7.46 | 1.44% |
| 2026-02-11 | 8.38 | 8.68 | 8.36 | 8.48 | +1.31% | 11.72 | 2.25% |
| 2026-02-10 | 8.48 | 8.48 | 8.31 | 8.37 | -1.65% | 7.41 | 1.46% |
| 2026-02-09 | 8.48 | 8.64 | 8.43 | 8.51 | +1.79% | 9.12 | 1.76% |
| 2026-02-06 | 8.28 | 8.55 | 8.26 | 8.36 | -0.24% | 7.59 | 1.48% |
| 2026-02-05 | 8.50 | 8.62 | 8.32 | 8.38 | -1.87% | 8.96 | 1.75% |
| 2026-02-04 | 8.49 | 8.64 | 8.47 | 8.54 | +0.71% | 8.56 | 1.65% |
| 2026-02-03 | 8.32 | 8.54 | 8.24 | 8.48 | +2.29% | 11.40 | 2.23% |
| 2026-02-02 | 8.84 | 8.87 | 8.28 | 8.29 | -6.85% | 19.27 | 3.72% |
| 2026-01-30 | 8.88 | 8.99 | 8.56 | 8.90 | 0.00% | 16.84 | 3.15% |
| 2026-01-29 | 9.01 | 9.14 | 8.74 | 8.90 | -0.33% | 19.15 | 3.50% |
| 2026-01-28 | 8.75 | 9.20 | 8.66 | 8.93 | +2.38% | 29.00 | 5.24% |
| 2026-01-27 | 8.88 | 8.92 | 8.60 | 8.72 | -2.00% | 18.14 | 3.38% |
| 2026-01-26 | 8.80 | 9.16 | 8.77 | 8.90 | +0.78% | 24.24 | 4.41% |
| 2026-01-23 | 8.80 | 9.10 | 8.75 | 8.83 | -0.22% | 23.80 | 4.36% |
| 2026-01-22 | 8.63 | 8.99 | 8.56 | 8.85 | +1.82% | 30.08 | 5.55% |
| 2026-01-21 | 8.78 | 8.90 | 8.54 | 8.69 | 0.00% | 37.26 | 6.94% |
| 2026-01-20 | 7.92 | 8.69 | 7.91 | 8.69 | +10.01% | 25.69 | 5.01% |
| 2026-01-19 | 7.74 | 7.93 | 7.71 | 7.90 | +2.04% | 6.99 | 1.44% |