六国化工(600470)股票行情
六国化工(600470)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 |
|---|
| 2025-12-17 | 5.74 | 5.83 | 0.09 | 1.57% | 5.61 | 6.10 | 333840 | 19423.87 | 6.40% |
| 2025-12-16 | 5.90 | 5.74 | -0.17 | -2.88% | 5.70 | 5.93 | 140627 | 8121.70 | 2.70% |
| 2025-12-15 | 5.80 | 5.91 | 0.11 | 1.90% | 5.73 | 5.96 | 138876 | 8164.77 | 2.66% |
| 2025-12-12 | 5.84 | 5.80 | -0.06 | -1.02% | 5.78 | 5.95 | 165371 | 9673.46 | 3.17% |
| 2025-12-11 | 5.99 | 5.86 | -0.11 | -1.84% | 5.84 | 6.01 | 140983 | 8327.20 | 2.70% |
| 2025-12-10 | 6.05 | 5.97 | -0.10 | -1.65% | 5.96 | 6.09 | 137324 | 8236.13 | 2.63% |
| 2025-12-09 | 6.20 | 6.07 | -0.13 | -2.10% | 6.04 | 6.22 | 144868 | 8818.16 | 2.78% |
| 2025-12-08 | 6.35 | 6.20 | -0.09 | -1.43% | 6.13 | 6.35 | 173236 | 10743.09 | 3.32% |
| 2025-12-05 | 6.07 | 6.29 | 0.21 | 3.45% | 6.01 | 6.38 | 224977 | 14007.67 | 4.31% |
| 2025-12-04 | 6.19 | 6.08 | -0.15 | -2.41% | 6.04 | 6.21 | 141585 | 8644.79 | 2.71% |
| 2025-12-03 | 6.32 | 6.23 | -0.06 | -0.95% | 6.16 | 6.37 | 126183 | 7886.39 | 2.42% |
| 2025-12-02 | 6.21 | 6.29 | 0.03 | 0.48% | 6.08 | 6.35 | 173076 | 10759.98 | 3.32% |
| 2025-12-01 | 6.34 | 6.26 | -0.08 | -1.26% | 6.21 | 6.47 | 196194 | 12402.93 | 3.76% |
| 2025-11-28 | 6.14 | 6.34 | 0.21 | 3.43% | 6.10 | 6.40 | 270524 | 17030.62 | 5.19% |
| 2025-11-27 | 6.02 | 6.13 | 0.10 | 1.66% | 6.02 | 6.20 | 206043 | 12619.02 | 3.95% |
| 2025-11-26 | 6.07 | 6.03 | -0.04 | -0.66% | 6.00 | 6.18 | 183793 | 11165.20 | 3.52% |
| 2025-11-25 | 6.05 | 6.07 | 0.12 | 2.02% | 5.93 | 6.11 | 200510 | 12048.71 | 3.84% |
| 2025-11-24 | 6.17 | 5.95 | -0.14 | -2.30% | 5.85 | 6.19 | 238174 | 14230.75 | 4.57% |
| 2025-11-21 | 6.65 | 6.09 | -0.66 | -9.78% | 6.09 | 6.68 | 362109 | 22899.61 | 6.94% |
| 2025-11-20 | 6.83 | 6.75 | -0.04 | -0.59% | 6.70 | 6.97 | 212207 | 14497.09 | 4.07% |
| 2025-11-19 | 6.85 | 6.79 | -0.05 | -0.73% | 6.66 | 7.01 | 259388 | 17622.08 | 4.97% |
| 2025-11-18 | 7.06 | 6.84 | -0.21 | -2.98% | 6.76 | 7.25 | 277791 | 19221.93 | 5.33% |
| 2025-11-17 | 7.01 | 7.05 | 0.12 | 1.73% | 7.00 | 7.26 | 327920 | 23246.84 | 6.29% |
| 2025-11-14 | 7.07 | 6.93 | -0.17 | -2.39% | 6.91 | 7.21 | 382083 | 26802.06 | 7.33% |
| 2025-11-13 | 6.92 | 7.10 | 0.16 | 2.31% | 6.87 | 7.23 | 465095 | 32984.02 | 8.92% |
| 2025-11-12 | 7.00 | 6.94 | -0.15 | -2.12% | 6.83 | 7.04 | 485530 | 33572.87 | 9.31% |
| 2025-11-11 | 6.97 | 7.09 | 0.14 | 2.01% | 6.86 | 7.28 | 677651 | 47800.20 | 12.99% |
| 2025-11-10 | 6.79 | 6.95 | 0.17 | 2.51% | 6.73 | 7.17 | 873289 | 60894.03 | 16.74% |
| 2025-11-07 | 6.77 | 6.78 | -0.17 | -2.45% | 6.66 | 7.02 | 985202 | 67586.92 | 18.89% |
| 2025-11-06 | 6.34 | 6.95 | 0.59 | 9.28% | 6.33 | 7.00 | 1122276 | 76239.48 | 21.52% |
| 2025-11-05 | 6.18 | 6.36 | 0.13 | 2.09% | 6.16 | 6.41 | 273011 | 17290.75 | 5.23% |
| 2025-11-04 | 6.21 | 6.23 | 0.00 | 0.00% | 6.18 | 6.28 | 218338 | 13611.67 | 4.19% |
| 2025-11-03 | 6.17 | 6.23 | 0.06 | 0.97% | 6.10 | 6.25 | 246699 | 15306.71 | 4.73% |
| 2025-10-31 | 6.00 | 6.17 | 0.17 | 2.83% | 6.00 | 6.25 | 346161 | 21315.98 | 6.64% |
| 2025-10-30 | 6.01 | 6.00 | -0.08 | -1.32% | 5.97 | 6.08 | 224093 | 13492.77 | 4.30% |
| 2025-10-29 | 5.99 | 6.08 | 0.06 | 1.00% | 5.90 | 6.12 | 267752 | 16157.73 | 5.13% |
| 2025-10-28 | 6.01 | 6.02 | 0.01 | 0.17% | 5.94 | 6.04 | 171355 | 10296.59 | 3.29% |
| 2025-10-27 | 5.99 | 6.01 | 0.02 | 0.33% | 5.98 | 6.10 | 221707 | 13375.64 | 4.25% |
| 2025-10-24 | 6.12 | 5.99 | -0.11 | -1.80% | 5.98 | 6.13 | 274874 | 16574.34 | 5.27% |
| 2025-10-23 | 6.18 | 6.10 | -0.08 | -1.29% | 6.07 | 6.19 | 287381 | 17570.49 | 5.51% |
| 2025-10-22 | 6.16 | 6.18 | -0.01 | -0.16% | 6.13 | 6.23 | 385783 | 23808.49 | 7.40% |
| 2025-10-21 | 6.20 | 6.19 | -0.25 | -3.88% | 6.11 | 6.26 | 844880 | 52276.38 | 16.20% |
| 2025-10-20 | 5.86 | 6.44 | 0.59 | 10.09% | 5.81 | 6.44 | 744705 | 46865.47 | 14.28% |
| 2025-10-17 | 5.89 | 5.85 | -0.06 | -1.02% | 5.81 | 5.98 | 128285 | 7549.91 | 2.46% |
| 2025-10-16 | 6.00 | 5.91 | -0.14 | -2.31% | 5.86 | 6.04 | 258751 | 15330.89 | 4.96% |
| 2025-10-15 | 5.94 | 6.05 | 0.11 | 1.85% | 5.91 | 6.45 | 430254 | 26370.22 | 8.25% |
| 2025-10-14 | 5.93 | 5.94 | 0.05 | 0.85% | 5.89 | 6.14 | 277309 | 16627.04 | 5.32% |
| 2025-10-13 | 5.70 | 5.89 | 0.05 | 0.86% | 5.64 | 5.95 | 219585 | 12776.51 | 4.21% |
| 2025-10-10 | 5.65 | 5.84 | 0.15 | 2.64% | 5.63 | 5.91 | 272867 | 15881.09 | 5.23% |
| 2025-10-09 | 5.54 | 5.69 | 0.15 | 2.71% | 5.49 | 5.70 | 127801 | 7139.33 | 2.45% |
| 2025-09-30 | 5.58 | 5.54 | -0.03 | -0.54% | 5.54 | 5.62 | 62875 | 3499.65 | 1.21% |
| 2025-09-29 | 5.50 | 5.57 | 0.03 | 0.54% | 5.43 | 5.58 | 80523 | 4449.39 | 1.54% |
| 2025-09-26 | 5.46 | 5.54 | 0.07 | 1.28% | 5.41 | 5.57 | 82930 | 4576.18 | 1.59% |
| 2025-09-25 | 5.50 | 5.47 | -0.03 | -0.55% | 5.45 | 5.56 | 59229 | 3252.89 | 1.14% |
| 2025-09-24 | 5.44 | 5.50 | 0.04 | 0.73% | 5.44 | 5.52 | 62343 | 3417.72 | 1.20% |
| 2025-09-23 | 5.58 | 5.46 | -0.11 | -1.97% | 5.35 | 5.59 | 123418 | 6715.28 | 2.37% |
| 2025-09-22 | 5.68 | 5.57 | -0.11 | -1.94% | 5.52 | 5.68 | 140158 | 7812.35 | 2.69% |
| 2025-09-19 | 5.70 | 5.68 | 0.00 | 0.00% | 5.61 | 5.72 | 105324 | 5965.15 | 2.02% |
| 2025-09-18 | 5.84 | 5.68 | -0.17 | -2.91% | 5.64 | 5.85 | 166193 | 9540.94 | 3.19% |
| 2025-09-17 | 5.92 | 5.85 | -0.09 | -1.52% | 5.83 | 5.92 | 121068 | 7099.17 | 2.32% |
| 2025-09-16 | 5.90 | 5.94 | 0.05 | 0.85% | 5.84 | 5.95 | 139212 | 8215.12 | 2.67% |
| 2025-09-15 | 5.91 | 5.89 | -0.04 | -0.67% | 5.85 | 5.93 | 89532 | 5267.42 | 1.72% |
| 2025-09-12 | 5.87 | 5.93 | 0.06 | 1.02% | 5.79 | 5.97 | 186805 | 11008.30 | 3.58% |
| 2025-09-11 | 5.90 | 5.87 | -0.03 | -0.51% | 5.76 | 5.91 | 131633 | 7660.08 | 2.52% |
| 2025-09-10 | 5.90 | 5.90 | 0.02 | 0.34% | 5.82 | 5.93 | 146018 | 8576.88 | 2.80% |
| 2025-09-09 | 5.86 | 5.88 | -0.01 | -0.17% | 5.83 | 6.00 | 197355 | 11692.00 | 3.78% |
| 2025-09-08 | 5.75 | 5.89 | 0.16 | 2.79% | 5.72 | 5.89 | 205290 | 11986.13 | 3.94% |
| 2025-09-05 | 5.64 | 5.73 | 0.09 | 1.60% | 5.63 | 5.74 | 93365 | 5316.07 | 1.79% |
| 2025-09-04 | 5.59 | 5.64 | 0.03 | 0.53% | 5.58 | 5.73 | 121915 | 6907.24 | 2.34% |
| 2025-09-03 | 5.79 | 5.61 | -0.20 | -3.44% | 5.58 | 5.81 | 123763 | 7039.01 | 2.37% |
| 2025-09-02 | 5.83 | 5.81 | 0.00 | 0.00% | 5.71 | 5.83 | 136866 | 7906.43 | 2.62% |
| 2025-09-01 | 5.72 | 5.81 | 0.09 | 1.57% | 5.66 | 5.84 | 163581 | 9461.88 | 3.14% |
| 2025-08-29 | 5.70 | 5.72 | 0.02 | 0.35% | 5.68 | 5.78 | 105033 | 6018.61 | 2.01% |
| 2025-08-28 | 5.69 | 5.70 | 0.01 | 0.18% | 5.55 | 5.76 | 140976 | 7980.16 | 2.70% |
| 2025-08-27 | 5.87 | 5.69 | -0.18 | -3.07% | 5.68 | 5.87 | 178555 | 10321.11 | 3.42% |
| 2025-08-26 | 5.76 | 5.87 | 0.08 | 1.38% | 5.76 | 5.91 | 187775 | 11003.25 | 3.60% |
| 2025-08-25 | 5.78 | 5.79 | 0.01 | 0.17% | 5.73 | 5.81 | 129333 | 7475.19 | 2.48% |
| 2025-08-22 | 5.84 | 5.78 | -0.07 | -1.20% | 5.72 | 5.86 | 145002 | 8354.40 | 2.78% |
| 2025-08-21 | 5.90 | 5.85 | 0.04 | 0.69% | 5.81 | 5.98 | 209416 | 12315.12 | 4.01% |
| 2025-08-20 | 5.72 | 5.81 | 0.11 | 1.93% | 5.69 | 5.83 | 210347 | 12168.36 | 4.03% |
上证大盘股票行情在线 K线走势图
六国化工(600470)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
