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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.42 | 7.46 | 7.34 | 7.39 | -0.40% | 4.31 | 0.96% |
| 2025-09-15 | 7.45 | 7.50 | 7.41 | 7.42 | -0.40% | 4.10 | 0.90% |
| 2025-09-12 | 7.49 | 7.53 | 7.42 | 7.45 | -0.66% | 6.51 | 1.43% |
| 2025-09-11 | 7.43 | 7.51 | 7.40 | 7.50 | +0.80% | 4.40 | 0.97% |
| 2025-09-10 | 7.51 | 7.52 | 7.42 | 7.44 | -1.05% | 3.91 | 0.86% |
| 2025-09-09 | 7.56 | 7.57 | 7.48 | 7.52 | -0.39% | 4.07 | 0.89% |
| 2025-09-08 | 7.47 | 7.58 | 7.46 | 7.55 | +1.06% | 5.54 | 1.20% |
| 2025-09-05 | 7.47 | 7.48 | 7.39 | 7.47 | +0.13% | 4.79 | 1.06% |
| 2025-09-04 | 7.42 | 7.48 | 7.38 | 7.46 | +0.27% | 5.06 | 1.12% |
| 2025-09-03 | 7.58 | 7.59 | 7.39 | 7.44 | -1.96% | 6.09 | 1.33% |
| 2025-09-02 | 7.67 | 7.69 | 7.53 | 7.58 | -1.03% | 5.93 | 1.28% |
| 2025-09-01 | 7.79 | 7.84 | 7.63 | 7.66 | -1.40% | 8.98 | 1.90% |
| 2025-08-29 | 7.92 | 8.01 | 7.77 | 7.77 | -1.75% | 9.48 | 1.97% |
| 2025-08-28 | 7.90 | 7.94 | 7.74 | 7.91 | 0.00% | 7.29 | 1.52% |
| 2025-08-27 | 8.20 | 8.20 | 7.89 | 7.91 | -3.50% | 8.31 | 1.69% |
| 2025-08-26 | 7.99 | 8.23 | 7.97 | 8.20 | +1.97% | 7.30 | 1.47% |
| 2025-08-25 | 7.85 | 8.05 | 7.84 | 8.04 | +2.65% | 7.83 | 1.60% |
| 2025-08-22 | 7.85 | 7.85 | 7.74 | 7.83 | +0.51% | 4.79 | 1.00% |
| 2025-08-21 | 7.77 | 7.85 | 7.77 | 7.79 | +0.25% | 5.02 | 1.02% |
| 2025-08-20 | 7.72 | 7.77 | 7.67 | 7.77 | +0.62% | 4.98 | 1.03% |