恒力石化(600346)股票行情
恒力石化(600346)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 15.43 | 15.41 | -0.04 | -0.26% | 15.33 | 15.59 | 157217 | 24276.37 | 0.22% |
| 2025-07-31 | 16.08 | 15.45 | -0.65 | -4.04% | 15.35 | 16.08 | 227055 | 35445.25 | 0.32% |
| 2025-07-30 | 15.55 | 16.10 | 0.57 | 3.67% | 15.51 | 16.29 | 358204 | 57659.53 | 0.51% |
| 2025-07-29 | 15.70 | 15.53 | -0.18 | -1.15% | 15.41 | 15.76 | 196290 | 30432.07 | 0.28% |
| 2025-07-28 | 15.76 | 15.71 | 0.03 | 0.19% | 15.40 | 15.81 | 221842 | 34753.14 | 0.32% |
| 2025-07-25 | 15.65 | 15.68 | 0.04 | 0.26% | 15.65 | 16.14 | 277156 | 43948.50 | 0.39% |
| 2025-07-24 | 15.84 | 15.64 | -0.23 | -1.45% | 15.53 | 15.86 | 335696 | 52619.30 | 0.48% |
| 2025-07-23 | 15.77 | 15.87 | 0.09 | 0.57% | 15.61 | 16.00 | 523204 | 82909.62 | 0.74% |
| 2025-07-22 | 14.83 | 15.78 | 0.90 | 6.05% | 14.81 | 15.80 | 627196 | 96501.21 | 0.89% |
| 2025-07-21 | 14.29 | 14.88 | 0.87 | 6.21% | 14.22 | 15.19 | 703630 | 104252.64 | 1.00% |
| 2025-07-18 | 13.88 | 14.01 | 0.13 | 0.94% | 13.85 | 14.05 | 320086 | 44690.75 | 0.45% |
| 2025-07-17 | 13.89 | 13.88 | 0.01 | 0.07% | 13.76 | 13.89 | 135408 | 18713.30 | 0.19% |
| 2025-07-16 | 13.87 | 13.87 | 0.00 | 0.00% | 13.84 | 13.97 | 126671 | 17601.01 | 0.18% |
| 2025-07-15 | 14.00 | 13.87 | -0.13 | -0.93% | 13.80 | 14.11 | 234461 | 32653.70 | 0.33% |
| 2025-07-14 | 14.03 | 14.00 | 0.01 | 0.07% | 14.00 | 14.14 | 141281 | 19866.66 | 0.20% |
| 2025-07-11 | 14.08 | 13.99 | -0.07 | -0.50% | 13.99 | 14.26 | 219430 | 31016.04 | 0.31% |
| 2025-07-10 | 14.06 | 14.06 | -0.02 | -0.14% | 14.05 | 14.14 | 119532 | 16843.80 | 0.17% |
| 2025-07-09 | 14.25 | 14.08 | -0.17 | -1.19% | 14.07 | 14.29 | 124352 | 17606.01 | 0.18% |
| 2025-07-08 | 14.19 | 14.25 | 0.08 | 0.56% | 14.14 | 14.32 | 72073 | 10264.09 | 0.10% |
| 2025-07-07 | 14.23 | 14.17 | -0.05 | -0.35% | 14.14 | 14.30 | 74130 | 10542.95 | 0.11% |
| 2025-07-04 | 14.37 | 14.22 | -0.16 | -1.11% | 14.20 | 14.39 | 74590 | 10664.77 | 0.11% |
| 2025-07-03 | 14.22 | 14.38 | 0.16 | 1.13% | 14.20 | 14.39 | 91523 | 13125.99 | 0.13% |
| 2025-07-02 | 14.23 | 14.22 | 0.03 | 0.21% | 14.12 | 14.26 | 74195 | 10544.51 | 0.11% |
| 2025-07-01 | 14.29 | 14.19 | -0.07 | -0.49% | 14.09 | 14.29 | 87656 | 12420.92 | 0.12% |
| 2025-06-30 | 14.27 | 14.26 | -0.01 | -0.07% | 14.15 | 14.31 | 123173 | 17517.18 | 0.17% |
| 2025-06-27 | 14.25 | 14.27 | 0.09 | 0.63% | 14.13 | 14.32 | 129752 | 18482.60 | 0.18% |
| 2025-06-26 | 14.20 | 14.18 | -0.04 | -0.28% | 14.16 | 14.38 | 149949 | 21409.57 | 0.21% |
| 2025-06-25 | 14.25 | 14.22 | -0.03 | -0.21% | 14.10 | 14.25 | 130095 | 18458.05 | 0.18% |
| 2025-06-24 | 14.19 | 14.25 | 0.05 | 0.35% | 13.93 | 14.30 | 197351 | 27820.86 | 0.28% |
| 2025-06-23 | 14.05 | 14.20 | 0.10 | 0.71% | 13.92 | 14.33 | 181258 | 25726.39 | 0.26% |
| 2025-06-20 | 14.18 | 14.10 | -0.08 | -0.56% | 13.95 | 14.25 | 184652 | 25965.53 | 0.26% |
| 2025-06-19 | 14.28 | 14.18 | -0.10 | -0.70% | 14.06 | 14.38 | 130817 | 18563.30 | 0.19% |
| 2025-06-18 | 14.90 | 14.73 | -0.14 | -0.94% | 14.73 | 14.97 | 95321 | 14112.18 | 0.14% |
| 2025-06-17 | 15.02 | 14.87 | -0.13 | -0.87% | 14.78 | 15.06 | 102727 | 15264.61 | 0.15% |
| 2025-06-16 | 15.20 | 15.00 | -0.19 | -1.25% | 15.00 | 15.25 | 109207 | 16483.02 | 0.16% |
| 2025-06-13 | 15.03 | 15.19 | 0.24 | 1.61% | 14.99 | 15.22 | 174284 | 26419.75 | 0.25% |
| 2025-06-12 | 14.96 | 14.95 | 0.06 | 0.40% | 14.75 | 14.97 | 124110 | 18446.62 | 0.18% |
| 2025-06-11 | 14.93 | 14.89 | -0.04 | -0.27% | 14.87 | 15.02 | 109046 | 16272.38 | 0.15% |
| 2025-06-10 | 15.10 | 14.93 | -0.16 | -1.06% | 14.85 | 15.31 | 106749 | 16029.64 | 0.15% |
| 2025-06-09 | 14.98 | 15.09 | 0.11 | 0.73% | 14.91 | 15.12 | 95407 | 14319.61 | 0.14% |
| 2025-06-06 | 15.01 | 14.98 | 0.02 | 0.13% | 14.95 | 15.11 | 79756 | 11983.80 | 0.11% |
| 2025-06-05 | 15.02 | 14.96 | -0.04 | -0.27% | 14.93 | 15.10 | 69834 | 10451.06 | 0.10% |
| 2025-06-04 | 15.02 | 15.00 | -0.03 | -0.20% | 14.95 | 15.07 | 57610 | 8645.53 | 0.08% |
| 2025-06-03 | 15.12 | 15.03 | -0.12 | -0.79% | 14.95 | 15.14 | 92338 | 13869.01 | 0.13% |
| 2025-05-30 | 15.23 | 15.15 | -0.08 | -0.53% | 15.13 | 15.31 | 62778 | 9543.97 | 0.09% |
| 2025-05-29 | 15.22 | 15.23 | 0.01 | 0.07% | 15.06 | 15.33 | 92131 | 14007.63 | 0.13% |
| 2025-05-28 | 15.46 | 15.22 | -0.22 | -1.42% | 15.21 | 15.46 | 56832 | 8685.30 | 0.08% |
| 2025-05-27 | 15.39 | 15.44 | 0.04 | 0.26% | 15.31 | 15.48 | 54009 | 8312.18 | 0.08% |
| 2025-05-26 | 15.55 | 15.40 | -0.15 | -0.96% | 15.36 | 15.63 | 61800 | 9560.82 | 0.09% |
| 2025-05-23 | 15.68 | 15.55 | -0.12 | -0.77% | 15.55 | 15.81 | 57832 | 9062.17 | 0.08% |
| 2025-05-22 | 15.85 | 15.67 | -0.19 | -1.20% | 15.66 | 15.94 | 57636 | 9061.38 | 0.08% |
| 2025-05-21 | 15.80 | 15.86 | 0.06 | 0.38% | 15.80 | 15.95 | 57392 | 9123.44 | 0.08% |
| 2025-05-20 | 15.78 | 15.80 | 0.02 | 0.13% | 15.62 | 15.92 | 67457 | 10645.59 | 0.10% |
| 2025-05-19 | 15.95 | 15.78 | -0.19 | -1.19% | 15.70 | 16.02 | 83580 | 13258.37 | 0.12% |
| 2025-05-16 | 15.75 | 15.97 | 0.16 | 1.01% | 15.75 | 15.97 | 114382 | 18186.87 | 0.16% |
| 2025-05-15 | 15.54 | 15.81 | 0.21 | 1.35% | 15.50 | 15.85 | 136411 | 21467.32 | 0.19% |
| 2025-05-14 | 15.71 | 15.60 | -0.07 | -0.45% | 15.56 | 15.83 | 103246 | 16200.11 | 0.15% |
| 2025-05-13 | 15.70 | 15.67 | 0.05 | 0.32% | 15.60 | 15.72 | 59685 | 9345.78 | 0.08% |
| 2025-05-12 | 15.69 | 15.62 | -0.03 | -0.19% | 15.56 | 15.79 | 61816 | 9668.75 | 0.09% |
| 2025-05-09 | 15.87 | 15.65 | -0.19 | -1.20% | 15.61 | 15.95 | 73978 | 11647.37 | 0.11% |
| 2025-05-08 | 15.80 | 15.84 | 0.00 | 0.00% | 15.70 | 15.87 | 72121 | 11384.08 | 0.10% |
| 2025-05-07 | 15.72 | 15.84 | 0.21 | 1.34% | 15.60 | 15.85 | 113358 | 17849.38 | 0.16% |
| 2025-05-06 | 15.28 | 15.63 | 0.34 | 2.22% | 15.04 | 15.65 | 139993 | 21631.85 | 0.20% |
| 2025-04-30 | 15.33 | 15.29 | -0.06 | -0.39% | 15.27 | 15.42 | 52511 | 8049.19 | 0.07% |
| 2025-04-29 | 15.46 | 15.35 | -0.06 | -0.39% | 15.33 | 15.46 | 47154 | 7248.68 | 0.07% |
| 2025-04-28 | 15.45 | 15.41 | -0.07 | -0.45% | 15.33 | 15.48 | 56486 | 8709.66 | 0.08% |
| 2025-04-25 | 15.56 | 15.48 | -0.05 | -0.32% | 15.43 | 15.65 | 48743 | 7567.36 | 0.07% |
| 2025-04-24 | 15.54 | 15.53 | -0.04 | -0.26% | 15.41 | 15.60 | 59470 | 9224.00 | 0.08% |
| 2025-04-23 | 15.58 | 15.57 | -0.01 | -0.06% | 15.37 | 15.61 | 61207 | 9487.84 | 0.09% |
| 2025-04-22 | 15.59 | 15.58 | -0.06 | -0.38% | 15.51 | 15.75 | 94291 | 14732.96 | 0.13% |
| 2025-04-21 | 15.30 | 15.64 | 0.42 | 2.76% | 15.23 | 15.66 | 127518 | 19734.72 | 0.18% |
| 2025-04-18 | 15.16 | 15.22 | 0.00 | 0.00% | 15.07 | 15.35 | 73335 | 11157.56 | 0.10% |
| 2025-04-17 | 15.40 | 15.22 | -0.28 | -1.81% | 15.05 | 15.41 | 149734 | 22721.59 | 0.21% |
| 2025-04-16 | 15.01 | 15.50 | 0.40 | 2.65% | 14.92 | 15.50 | 165971 | 25156.69 | 0.24% |
| 2025-04-15 | 15.00 | 15.10 | 0.07 | 0.47% | 14.87 | 15.14 | 137111 | 20604.45 | 0.19% |
| 2025-04-14 | 15.15 | 15.03 | -0.11 | -0.73% | 14.97 | 15.21 | 170060 | 25587.65 | 0.24% |
| 2025-04-11 | 15.14 | 15.14 | -0.08 | -0.53% | 15.02 | 15.20 | 88499 | 13373.31 | 0.13% |
| 2025-04-10 | 15.26 | 15.22 | 0.09 | 0.59% | 14.94 | 15.33 | 128736 | 19545.70 | 0.18% |
| 2025-04-09 | 14.84 | 15.13 | 0.15 | 1.00% | 14.67 | 15.15 | 250831 | 37430.13 | 0.36% |
| 2025-04-08 | 14.76 | 14.98 | 0.18 | 1.22% | 14.61 | 14.99 | 286867 | 42420.13 | 0.41% |
上证大盘股票行情在线 K线走势图
