中化国际(600500)股票行情
中化国际(600500)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 |
|---|
| 2025-09-16 | 4.49 | 4.44 | -0.03 | -0.67% | 4.39 | 4.52 | 278156 | 12346.95 | 0.78% |
| 2025-09-15 | 4.54 | 4.47 | -0.09 | -1.97% | 4.44 | 4.57 | 307255 | 13770.35 | 0.86% |
| 2025-09-12 | 4.56 | 4.56 | 0.00 | 0.00% | 4.49 | 4.57 | 347557 | 15773.49 | 0.97% |
| 2025-09-11 | 4.49 | 4.56 | 0.11 | 2.47% | 4.45 | 4.60 | 471657 | 21318.71 | 1.32% |
| 2025-09-10 | 4.46 | 4.45 | -0.03 | -0.67% | 4.39 | 4.52 | 268927 | 11909.64 | 0.75% |
| 2025-09-09 | 4.54 | 4.48 | -0.04 | -0.88% | 4.43 | 4.55 | 292318 | 13117.35 | 0.81% |
| 2025-09-08 | 4.39 | 4.52 | 0.17 | 3.91% | 4.36 | 4.63 | 540384 | 24332.23 | 1.51% |
| 2025-09-05 | 4.36 | 4.35 | 0.02 | 0.46% | 4.32 | 4.39 | 276120 | 12014.90 | 0.77% |
| 2025-09-04 | 4.37 | 4.33 | -0.03 | -0.69% | 4.29 | 4.40 | 282877 | 12297.73 | 0.79% |
| 2025-09-03 | 4.44 | 4.36 | -0.08 | -1.80% | 4.35 | 4.47 | 237538 | 10447.08 | 0.66% |
| 2025-09-02 | 4.48 | 4.44 | -0.04 | -0.89% | 4.38 | 4.49 | 357148 | 15815.78 | 1.00% |
| 2025-09-01 | 4.47 | 4.48 | -0.03 | -0.67% | 4.44 | 4.53 | 328432 | 14731.11 | 0.92% |
| 2025-08-29 | 4.62 | 4.51 | -0.11 | -2.38% | 4.49 | 4.62 | 473862 | 21534.76 | 1.32% |
| 2025-08-28 | 4.57 | 4.62 | -0.02 | -0.43% | 4.47 | 4.66 | 815697 | 37328.84 | 2.27% |
| 2025-08-27 | 4.51 | 4.64 | 0.06 | 1.31% | 4.47 | 4.84 | 1437851 | 67354.98 | 4.01% |
| 2025-08-26 | 4.30 | 4.58 | 0.28 | 6.51% | 4.27 | 4.73 | 1646071 | 76261.53 | 4.59% |
| 2025-08-25 | 4.24 | 4.30 | 0.06 | 1.42% | 4.24 | 4.33 | 425331 | 18254.13 | 1.19% |
| 2025-08-22 | 4.22 | 4.24 | 0.03 | 0.71% | 4.18 | 4.25 | 309695 | 13051.25 | 0.86% |
| 2025-08-21 | 4.18 | 4.21 | 0.03 | 0.72% | 4.15 | 4.22 | 337992 | 14147.12 | 0.94% |
| 2025-08-20 | 4.05 | 4.18 | 0.13 | 3.21% | 4.03 | 4.25 | 689450 | 28737.56 | 1.92% |
| 2025-08-19 | 4.06 | 4.05 | -0.01 | -0.25% | 4.04 | 4.07 | 183209 | 7425.32 | 0.51% |
| 2025-08-18 | 4.03 | 4.06 | 0.03 | 0.74% | 4.02 | 4.07 | 302254 | 12248.04 | 0.84% |
| 2025-08-15 | 3.98 | 4.03 | 0.04 | 1.00% | 3.97 | 4.04 | 214673 | 8630.62 | 0.60% |
| 2025-08-14 | 4.05 | 3.99 | -0.06 | -1.48% | 3.98 | 4.06 | 273560 | 10984.48 | 0.76% |
| 2025-08-13 | 4.05 | 4.05 | 0.01 | 0.25% | 4.02 | 4.05 | 184951 | 7473.18 | 0.52% |
| 2025-08-12 | 4.05 | 4.04 | -0.01 | -0.25% | 4.02 | 4.06 | 170601 | 6889.65 | 0.48% |
| 2025-08-11 | 4.03 | 4.05 | 0.02 | 0.50% | 4.01 | 4.06 | 223564 | 9041.24 | 0.62% |
| 2025-08-08 | 4.00 | 4.03 | 0.02 | 0.50% | 3.99 | 4.04 | 183668 | 7382.66 | 0.51% |
| 2025-08-07 | 4.03 | 4.01 | -0.03 | -0.74% | 4.00 | 4.04 | 208142 | 8361.37 | 0.58% |
| 2025-08-06 | 4.02 | 4.04 | 0.02 | 0.50% | 3.99 | 4.06 | 315010 | 12668.95 | 0.88% |
| 2025-08-05 | 4.01 | 4.02 | 0.02 | 0.50% | 3.99 | 4.03 | 245197 | 9828.48 | 0.68% |
| 2025-08-04 | 3.99 | 4.00 | 0.00 | 0.00% | 3.95 | 4.02 | 312207 | 12432.16 | 0.87% |
| 2025-08-01 | 4.05 | 4.00 | -0.06 | -1.48% | 4.00 | 4.07 | 410958 | 16529.32 | 1.15% |
| 2025-07-31 | 4.19 | 4.06 | -0.13 | -3.10% | 4.05 | 4.23 | 837842 | 34294.95 | 2.34% |
| 2025-07-30 | 4.55 | 4.19 | -0.06 | -1.41% | 4.18 | 4.55 | 1964401 | 85541.95 | 5.48% |
| 2025-07-29 | 4.24 | 4.25 | 0.39 | 10.10% | 4.21 | 4.25 | 706073 | 29991.52 | 1.97% |
| 2025-07-15 | 3.91 | 3.86 | -0.06 | -1.53% | 3.84 | 3.93 | 265381 | 10259.35 | 0.74% |
| 2025-07-14 | 3.92 | 3.92 | -0.05 | -1.26% | 3.89 | 3.95 | 368720 | 14442.89 | 1.03% |
| 2025-07-11 | 3.94 | 3.97 | 0.03 | 0.76% | 3.92 | 3.98 | 253730 | 10024.86 | 0.71% |
| 2025-07-10 | 3.87 | 3.94 | 0.07 | 1.81% | 3.86 | 3.95 | 359144 | 14089.83 | 1.00% |
| 2025-07-09 | 3.89 | 3.87 | -0.02 | -0.51% | 3.86 | 3.91 | 196946 | 7652.70 | 0.55% |
| 2025-07-08 | 3.88 | 3.89 | 0.01 | 0.26% | 3.85 | 3.90 | 220830 | 8564.93 | 0.62% |
| 2025-07-07 | 3.86 | 3.88 | 0.02 | 0.52% | 3.85 | 3.89 | 129889 | 5031.72 | 0.36% |
| 2025-07-04 | 3.88 | 3.86 | -0.02 | -0.52% | 3.85 | 3.89 | 170793 | 6612.98 | 0.48% |
| 2025-07-03 | 3.91 | 3.88 | -0.03 | -0.77% | 3.86 | 3.91 | 180868 | 7017.85 | 0.50% |
| 2025-07-02 | 3.86 | 3.91 | 0.05 | 1.30% | 3.84 | 3.91 | 262398 | 10182.79 | 0.73% |
| 2025-07-01 | 3.83 | 3.86 | 0.03 | 0.78% | 3.81 | 3.86 | 205320 | 7882.35 | 0.57% |
| 2025-06-30 | 3.83 | 3.83 | 0.01 | 0.26% | 3.81 | 3.84 | 136026 | 5201.89 | 0.38% |
| 2025-06-27 | 3.82 | 3.82 | 0.01 | 0.26% | 3.81 | 3.86 | 196381 | 7530.50 | 0.55% |
| 2025-06-26 | 3.83 | 3.81 | -0.04 | -1.04% | 3.80 | 3.85 | 216146 | 8275.89 | 0.60% |
| 2025-06-25 | 3.83 | 3.85 | 0.01 | 0.26% | 3.80 | 3.88 | 305858 | 11736.84 | 0.85% |
| 2025-06-24 | 3.78 | 3.84 | -0.01 | -0.26% | 3.73 | 3.85 | 525259 | 19938.90 | 1.46% |
| 2025-06-23 | 3.67 | 3.85 | 0.18 | 4.90% | 3.63 | 4.04 | 834168 | 32268.50 | 2.33% |
| 2025-06-20 | 3.66 | 3.67 | 0.01 | 0.27% | 3.66 | 3.70 | 143595 | 5292.14 | 0.40% |
| 2025-06-19 | 3.71 | 3.66 | -0.05 | -1.35% | 3.65 | 3.71 | 212844 | 7813.46 | 0.59% |
| 2025-06-18 | 3.73 | 3.71 | -0.03 | -0.80% | 3.69 | 3.74 | 133850 | 4965.37 | 0.37% |
| 2025-06-17 | 3.72 | 3.74 | 0.02 | 0.54% | 3.70 | 3.74 | 159596 | 5941.21 | 0.44% |
| 2025-06-16 | 3.71 | 3.72 | 0.01 | 0.27% | 3.68 | 3.72 | 205714 | 7611.95 | 0.57% |
| 2025-06-13 | 3.77 | 3.71 | -0.06 | -1.59% | 3.70 | 3.79 | 378675 | 14166.20 | 1.06% |
| 2025-06-12 | 3.83 | 3.77 | -0.06 | -1.57% | 3.76 | 3.84 | 289750 | 10963.73 | 0.81% |
| 2025-06-11 | 3.83 | 3.83 | -0.01 | -0.26% | 3.83 | 3.87 | 178529 | 6866.94 | 0.50% |
| 2025-06-10 | 3.90 | 3.84 | -0.07 | -1.79% | 3.82 | 3.91 | 218989 | 8461.62 | 0.61% |
| 2025-06-09 | 3.86 | 3.91 | 0.05 | 1.30% | 3.84 | 3.94 | 256221 | 9959.67 | 0.71% |
| 2025-06-06 | 3.84 | 3.86 | 0.02 | 0.52% | 3.83 | 3.88 | 174934 | 6751.17 | 0.49% |
| 2025-06-05 | 3.84 | 3.84 | 0.00 | 0.00% | 3.81 | 3.84 | 128818 | 4931.90 | 0.36% |
| 2025-06-04 | 3.82 | 3.84 | 0.01 | 0.26% | 3.81 | 3.85 | 128647 | 4928.37 | 0.36% |
| 2025-06-03 | 3.80 | 3.83 | 0.01 | 0.26% | 3.80 | 3.83 | 162690 | 6203.44 | 0.45% |
| 2025-05-30 | 3.87 | 3.82 | -0.04 | -1.04% | 3.82 | 3.87 | 135797 | 5205.66 | 0.38% |
| 2025-05-29 | 3.86 | 3.86 | 0.01 | 0.26% | 3.83 | 3.88 | 172977 | 6672.70 | 0.48% |
| 2025-05-28 | 3.91 | 3.85 | -0.05 | -1.28% | 3.84 | 3.93 | 234983 | 9101.63 | 0.66% |
| 2025-05-27 | 3.86 | 3.90 | 0.03 | 0.78% | 3.84 | 3.91 | 190282 | 7376.68 | 0.53% |
| 2025-05-26 | 3.84 | 3.87 | 0.05 | 1.31% | 3.82 | 3.88 | 183767 | 7082.13 | 0.51% |
| 2025-05-23 | 3.85 | 3.82 | -0.04 | -1.04% | 3.82 | 3.89 | 197212 | 7606.28 | 0.55% |
| 2025-05-22 | 3.93 | 3.86 | -0.09 | -2.28% | 3.85 | 3.94 | 351748 | 13635.71 | 0.98% |
| 2025-05-21 | 3.99 | 3.95 | -0.02 | -0.50% | 3.93 | 4.00 | 281729 | 11139.52 | 0.79% |
| 2025-05-20 | 4.00 | 3.97 | -0.04 | -1.00% | 3.97 | 4.04 | 379059 | 15124.74 | 1.06% |
| 2025-05-19 | 4.05 | 4.01 | -0.08 | -1.96% | 3.96 | 4.08 | 535601 | 21485.18 | 1.49% |
| 2025-05-16 | 3.95 | 4.09 | 0.14 | 3.54% | 3.91 | 4.23 | 1011189 | 41186.02 | 2.82% |
| 2025-05-15 | 3.96 | 3.95 | -0.08 | -1.99% | 3.94 | 4.07 | 595157 | 23736.59 | 1.66% |
| 2025-05-14 | 4.08 | 4.03 | -0.05 | -1.23% | 3.99 | 4.13 | 1207655 | 48799.32 | 3.37% |
上证大盘股票行情在线 K线走势图
