中国化学 sh.601117
7.85
-0.76%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.47 | 7.57 | 7.46 | 7.57 | +0.92% | 2.71 | 0.58% |
| 2025-12-17 | 7.37 | 7.53 | 7.35 | 7.50 | +1.75% | 3.29 | 0.72% |
| 2025-12-16 | 7.49 | 7.49 | 7.36 | 7.37 | -1.72% | 2.88 | 0.63% |
| 2025-12-15 | 7.39 | 7.56 | 7.38 | 7.50 | +1.20% | 3.52 | 0.76% |
| 2025-12-12 | 7.38 | 7.45 | 7.35 | 7.41 | +0.67% | 4.11 | 0.90% |
| 2025-12-11 | 7.40 | 7.44 | 7.36 | 7.36 | -0.53% | 2.37 | 0.52% |
| 2025-12-10 | 7.38 | 7.41 | 7.34 | 7.40 | +0.40% | 2.35 | 0.52% |
| 2025-12-09 | 7.53 | 7.53 | 7.36 | 7.37 | -1.97% | 4.07 | 0.89% |
| 2025-12-08 | 7.63 | 7.66 | 7.49 | 7.52 | -0.91% | 4.36 | 0.94% |
| 2025-12-05 | 7.53 | 7.60 | 7.51 | 7.58 | +0.79% | 2.93 | 0.63% |
| 2025-12-04 | 7.55 | 7.57 | 7.51 | 7.53 | -0.13% | 2.57 | 0.55% |
| 2025-12-03 | 7.47 | 7.57 | 7.44 | 7.54 | +1.06% | 3.73 | 0.80% |
| 2025-12-02 | 7.48 | 7.49 | 7.42 | 7.46 | -0.40% | 2.54 | 0.55% |
| 2025-12-01 | 7.37 | 7.50 | 7.34 | 7.49 | +1.61% | 5.11 | 1.12% |
| 2025-11-28 | 7.35 | 7.39 | 7.32 | 7.37 | +0.40% | 2.45 | 0.54% |
| 2025-11-27 | 7.37 | 7.40 | 7.33 | 7.34 | -0.27% | 3.08 | 0.68% |
| 2025-11-26 | 7.38 | 7.41 | 7.35 | 7.36 | 0.00% | 3.73 | 0.82% |
| 2025-11-25 | 7.41 | 7.41 | 7.34 | 7.36 | -0.27% | 5.51 | 1.21% |
| 2025-11-24 | 7.42 | 7.44 | 7.34 | 7.38 | 0.00% | 4.04 | 0.89% |
| 2025-11-21 | 7.53 | 7.57 | 7.35 | 7.38 | -2.74% | 5.17 | 1.13% |