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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.80 | 7.96 | 7.73 | 7.74 | -0.38% | 7.35 | 1.53% |
| 2026-01-15 | 7.77 | 7.82 | 7.72 | 7.77 | +0.51% | 6.59 | 1.38% |
| 2026-01-14 | 7.98 | 8.04 | 7.72 | 7.73 | -2.86% | 13.61 | 2.81% |
| 2026-01-13 | 8.08 | 8.08 | 7.93 | 7.96 | -1.47% | 7.31 | 1.49% |
| 2026-01-12 | 8.01 | 8.16 | 8.00 | 8.08 | +0.86% | 7.23 | 1.45% |
| 2026-01-09 | 8.13 | 8.15 | 7.98 | 8.01 | -1.10% | 9.25 | 1.87% |
| 2026-01-08 | 8.09 | 8.19 | 8.05 | 8.10 | -0.61% | 11.03 | 2.21% |
| 2026-01-07 | 7.67 | 8.35 | 7.67 | 8.15 | +6.32% | 22.35 | 4.45% |
| 2026-01-06 | 7.47 | 7.66 | 7.45 | 7.66 | +2.65% | 7.04 | 1.51% |
| 2026-01-05 | 7.45 | 7.50 | 7.43 | 7.47 | +0.27% | 4.07 | 0.89% |
| 2025-12-31 | 7.45 | 7.51 | 7.43 | 7.45 | 0.00% | 2.92 | 0.63% |
| 2025-12-30 | 7.55 | 7.57 | 7.43 | 7.45 | -1.57% | 4.13 | 0.90% |
| 2025-12-29 | 7.59 | 7.64 | 7.55 | 7.57 | -0.26% | 2.62 | 0.56% |
| 2025-12-26 | 7.60 | 7.62 | 7.56 | 7.58 | -0.26% | 2.35 | 0.50% |
| 2025-12-25 | 7.59 | 7.64 | 7.58 | 7.60 | +0.13% | 2.05 | 0.44% |
| 2025-12-24 | 7.57 | 7.66 | 7.57 | 7.59 | +0.26% | 2.35 | 0.50% |
| 2025-12-23 | 7.57 | 7.64 | 7.57 | 7.57 | -0.13% | 2.39 | 0.51% |
| 2025-12-22 | 7.63 | 7.64 | 7.57 | 7.58 | -0.39% | 2.75 | 0.59% |
| 2025-12-19 | 7.57 | 7.65 | 7.52 | 7.61 | +0.65% | 3.56 | 0.76% |
| 2025-12-18 | 7.47 | 7.57 | 7.46 | 7.57 | +0.92% | 2.71 | 0.58% |