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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.44 | 7.57 | 7.44 | 7.51 | +1.07% | 4.75 | 1.03% |
| 2025-10-21 | 7.33 | 7.46 | 7.33 | 7.43 | +1.35% | 4.15 | 0.91% |
| 2025-10-20 | 7.38 | 7.41 | 7.31 | 7.33 | -0.40% | 3.55 | 0.79% |
| 2025-10-17 | 7.47 | 7.51 | 7.34 | 7.36 | -1.72% | 4.35 | 0.95% |
| 2025-10-16 | 7.57 | 7.57 | 7.45 | 7.49 | -1.30% | 5.06 | 1.10% |
| 2025-10-15 | 7.58 | 7.64 | 7.52 | 7.58 | +0.13% | 5.12 | 1.11% |
| 2025-10-14 | 7.58 | 7.68 | 7.56 | 7.57 | +0.26% | 6.25 | 1.34% |
| 2025-10-13 | 7.52 | 7.58 | 7.47 | 7.56 | -0.91% | 6.24 | 1.36% |
| 2025-10-10 | 7.55 | 7.68 | 7.51 | 7.62 | +1.05% | 8.02 | 1.72% |
| 2025-10-09 | 7.40 | 7.57 | 7.38 | 7.55 | +2.55% | 9.54 | 2.08% |
| 2025-09-30 | 7.36 | 7.45 | 7.31 | 7.36 | -0.27% | 5.51 | 1.23% |
| 2025-09-29 | 7.38 | 7.43 | 7.29 | 7.38 | +0.13% | 4.79 | 1.07% |
| 2025-09-26 | 7.26 | 7.43 | 7.23 | 7.37 | +1.50% | 4.94 | 1.10% |
| 2025-09-25 | 7.30 | 7.36 | 7.26 | 7.26 | -0.81% | 2.92 | 0.66% |
| 2025-09-24 | 7.30 | 7.35 | 7.27 | 7.32 | +0.14% | 3.25 | 0.73% |
| 2025-09-23 | 7.28 | 7.34 | 7.19 | 7.31 | +0.27% | 4.67 | 1.05% |
| 2025-09-22 | 7.38 | 7.39 | 7.25 | 7.29 | -1.34% | 3.52 | 0.79% |
| 2025-09-19 | 7.29 | 7.42 | 7.28 | 7.39 | +1.22% | 4.09 | 0.91% |
| 2025-09-18 | 7.44 | 7.49 | 7.28 | 7.30 | -1.86% | 6.01 | 1.33% |
| 2025-09-17 | 7.38 | 7.46 | 7.36 | 7.44 | +0.67% | 4.14 | 0.91% |