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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.62 | 7.69 | 7.57 | 7.58 | -0.26% | 3.34 | 0.71% |
| 2025-11-19 | 7.65 | 7.68 | 7.56 | 7.60 | -0.65% | 4.14 | 0.88% |
| 2025-11-18 | 7.76 | 7.81 | 7.62 | 7.65 | -1.78% | 4.92 | 1.04% |
| 2025-11-17 | 7.80 | 7.87 | 7.76 | 7.79 | -0.13% | 4.76 | 0.99% |
| 2025-11-14 | 7.99 | 8.02 | 7.79 | 7.80 | -2.71% | 7.81 | 1.61% |
| 2025-11-13 | 7.95 | 8.02 | 7.89 | 8.02 | +0.87% | 5.02 | 1.02% |
| 2025-11-12 | 8.02 | 8.06 | 7.90 | 7.95 | -0.74% | 5.59 | 1.14% |
| 2025-11-11 | 7.97 | 8.13 | 7.95 | 8.01 | +0.25% | 6.09 | 1.23% |
| 2025-11-10 | 8.03 | 8.05 | 7.96 | 7.99 | -0.25% | 5.86 | 1.19% |
| 2025-11-07 | 7.85 | 8.04 | 7.83 | 8.01 | +2.02% | 9.36 | 1.91% |
| 2025-11-06 | 7.77 | 7.89 | 7.76 | 7.85 | +0.76% | 4.86 | 1.01% |
| 2025-11-05 | 7.73 | 7.83 | 7.67 | 7.79 | +0.64% | 4.76 | 1.00% |
| 2025-11-04 | 7.79 | 7.89 | 7.71 | 7.74 | -0.63% | 5.52 | 1.15% |
| 2025-11-03 | 7.67 | 7.84 | 7.65 | 7.79 | +1.94% | 6.91 | 1.45% |
| 2025-10-31 | 7.70 | 7.74 | 7.61 | 7.64 | -0.77% | 5.53 | 1.18% |
| 2025-10-30 | 7.62 | 7.85 | 7.61 | 7.70 | +1.30% | 9.80 | 2.06% |
| 2025-10-29 | 7.53 | 7.61 | 7.51 | 7.60 | +0.79% | 4.44 | 0.96% |
| 2025-10-28 | 7.63 | 7.63 | 7.52 | 7.55 | -1.29% | 5.27 | 1.14% |
| 2025-10-27 | 7.58 | 7.67 | 7.54 | 7.64 | +1.18% | 5.70 | 1.22% |
| 2025-10-24 | 7.61 | 7.63 | 7.54 | 7.56 | -0.65% | 3.24 | 0.70% |