氯碱化工(600618)股票行情
氯碱化工(600618)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 |
|---|
| 2025-12-12 | 11.73 | 11.74 | -0.03 | -0.25% | 11.71 | 11.88 | 88386 | 10410.72 | 1.18% |
| 2025-12-11 | 12.05 | 11.77 | -0.34 | -2.81% | 11.71 | 12.20 | 118632 | 14140.08 | 1.58% |
| 2025-12-10 | 11.96 | 12.11 | 0.14 | 1.17% | 11.84 | 12.12 | 119918 | 14371.95 | 1.60% |
| 2025-12-09 | 12.35 | 11.97 | -0.54 | -4.32% | 11.93 | 12.39 | 171557 | 20739.51 | 2.29% |
| 2025-12-08 | 12.68 | 12.51 | -0.11 | -0.87% | 12.18 | 12.69 | 184886 | 22970.12 | 2.47% |
| 2025-12-05 | 12.44 | 12.62 | 0.13 | 1.04% | 12.31 | 12.67 | 141450 | 17756.79 | 1.89% |
| 2025-12-04 | 12.52 | 12.49 | -0.06 | -0.48% | 12.34 | 12.59 | 102564 | 12778.04 | 1.37% |
| 2025-12-03 | 13.01 | 12.55 | -0.49 | -3.76% | 12.50 | 13.10 | 160566 | 20364.11 | 2.14% |
| 2025-12-02 | 13.25 | 13.04 | -0.19 | -1.44% | 12.94 | 13.29 | 138136 | 18025.03 | 1.84% |
| 2025-12-01 | 13.35 | 13.23 | -0.13 | -0.97% | 13.14 | 13.50 | 175468 | 23239.06 | 2.34% |
| 2025-11-28 | 13.47 | 13.36 | -0.17 | -1.26% | 13.20 | 13.59 | 296715 | 39637.89 | 3.96% |
| 2025-11-27 | 13.11 | 13.53 | 0.42 | 3.20% | 12.92 | 13.91 | 600475 | 81120.38 | 8.01% |
| 2025-11-26 | 12.00 | 13.11 | 1.19 | 9.98% | 11.83 | 13.11 | 354075 | 44528.54 | 4.72% |
| 2025-11-25 | 11.82 | 11.92 | 0.16 | 1.36% | 11.62 | 12.06 | 235884 | 27929.08 | 3.15% |
| 2025-11-24 | 12.36 | 11.76 | -0.30 | -2.49% | 11.60 | 12.44 | 273638 | 32320.18 | 3.65% |
| 2025-11-21 | 13.00 | 12.06 | -1.27 | -9.53% | 12.06 | 13.00 | 428966 | 53364.93 | 5.72% |
| 2025-11-20 | 13.99 | 13.33 | -0.88 | -6.19% | 13.28 | 14.00 | 610807 | 82443.09 | 8.15% |
| 2025-11-19 | 13.00 | 14.21 | 1.29 | 9.98% | 13.00 | 14.21 | 314814 | 44322.12 | 4.20% |
| 2025-11-18 | 13.23 | 12.92 | -0.49 | -3.65% | 12.86 | 13.55 | 255332 | 33333.62 | 3.41% |
| 2025-11-17 | 13.29 | 13.41 | 0.11 | 0.83% | 12.82 | 13.52 | 399505 | 52573.49 | 5.33% |
| 2025-11-14 | 13.00 | 13.30 | 0.21 | 1.60% | 13.00 | 13.95 | 512864 | 69353.10 | 6.84% |
| 2025-11-13 | 12.72 | 13.09 | 0.29 | 2.27% | 12.62 | 13.23 | 435026 | 56657.48 | 5.80% |
| 2025-11-12 | 13.00 | 12.80 | -0.23 | -1.77% | 12.62 | 13.30 | 386411 | 49736.75 | 5.15% |
| 2025-11-11 | 13.02 | 13.03 | -0.08 | -0.61% | 12.93 | 13.43 | 512642 | 67249.40 | 6.84% |
| 2025-11-10 | 13.70 | 13.11 | 0.61 | 4.88% | 12.92 | 13.70 | 877620 | 116319.74 | 11.70% |
| 2025-11-07 | 11.41 | 12.50 | 1.14 | 10.04% | 11.33 | 12.50 | 155324 | 19000.69 | 2.07% |
| 2025-11-06 | 11.11 | 11.36 | 0.21 | 1.88% | 11.07 | 11.46 | 159295 | 18059.79 | 2.12% |
| 2025-11-05 | 11.08 | 11.15 | 0.05 | 0.45% | 10.94 | 11.21 | 102254 | 11345.97 | 1.36% |
| 2025-11-04 | 10.98 | 11.10 | 0.06 | 0.54% | 10.96 | 11.28 | 127358 | 14173.31 | 1.70% |
| 2025-11-03 | 10.95 | 11.04 | 0.11 | 1.01% | 10.74 | 11.21 | 130206 | 14297.63 | 1.74% |
| 2025-10-31 | 10.87 | 10.93 | 0.03 | 0.28% | 10.77 | 11.01 | 94339 | 10288.57 | 1.26% |
| 2025-10-30 | 10.77 | 10.90 | 0.10 | 0.93% | 10.66 | 11.05 | 142400 | 15474.95 | 1.90% |
| 2025-10-29 | 10.68 | 10.80 | 0.22 | 2.08% | 10.59 | 10.92 | 123983 | 13275.96 | 1.65% |
| 2025-10-28 | 11.01 | 10.58 | -0.51 | -4.60% | 10.50 | 11.01 | 205726 | 21927.38 | 2.74% |
| 2025-10-27 | 11.05 | 11.09 | -0.02 | -0.18% | 11.05 | 11.19 | 99476 | 11061.00 | 1.33% |
| 2025-10-24 | 11.42 | 11.11 | -0.31 | -2.71% | 11.04 | 11.48 | 143953 | 16066.31 | 1.92% |
| 2025-10-23 | 11.19 | 11.42 | 0.12 | 1.06% | 11.17 | 11.49 | 121377 | 13771.55 | 1.62% |
| 2025-10-22 | 11.16 | 11.30 | 0.16 | 1.44% | 11.05 | 11.44 | 148333 | 16683.79 | 1.98% |
| 2025-10-21 | 11.16 | 11.14 | 0.00 | 0.00% | 11.06 | 11.28 | 90531 | 10129.38 | 1.21% |
| 2025-10-20 | 11.20 | 11.14 | 0.05 | 0.45% | 11.01 | 11.29 | 114241 | 12701.22 | 1.52% |
| 2025-10-17 | 11.25 | 11.09 | -0.14 | -1.25% | 11.05 | 11.47 | 161944 | 18152.18 | 2.16% |
| 2025-10-16 | 11.22 | 11.23 | 0.01 | 0.09% | 11.17 | 11.57 | 158180 | 17919.29 | 2.11% |
| 2025-10-15 | 11.12 | 11.22 | 0.10 | 0.90% | 11.08 | 11.35 | 140831 | 15813.86 | 1.88% |
| 2025-10-14 | 11.20 | 11.12 | 0.03 | 0.27% | 11.07 | 11.38 | 242376 | 27171.05 | 3.23% |
| 2025-10-13 | 10.43 | 11.09 | 0.27 | 2.50% | 10.42 | 11.15 | 190812 | 20798.83 | 2.54% |
| 2025-10-10 | 10.68 | 10.82 | 0.08 | 0.74% | 10.61 | 10.90 | 106138 | 11460.69 | 1.42% |
| 2025-10-09 | 10.38 | 10.74 | 0.38 | 3.67% | 10.36 | 10.75 | 121782 | 12927.68 | 1.62% |
| 2025-09-30 | 10.41 | 10.36 | -0.02 | -0.19% | 10.35 | 10.46 | 53884 | 5598.28 | 0.72% |
| 2025-09-29 | 10.07 | 10.38 | 0.27 | 2.67% | 9.98 | 10.39 | 88910 | 9102.95 | 1.19% |
| 2025-09-26 | 10.06 | 10.11 | 0.00 | 0.00% | 10.04 | 10.21 | 52247 | 5298.93 | 0.70% |
| 2025-09-25 | 10.16 | 10.11 | -0.09 | -0.88% | 10.10 | 10.32 | 58238 | 5928.78 | 0.78% |
| 2025-09-24 | 9.98 | 10.20 | 0.17 | 1.69% | 9.91 | 10.22 | 63761 | 6428.14 | 0.85% |
| 2025-09-23 | 10.15 | 10.03 | -0.14 | -1.38% | 9.88 | 10.20 | 94946 | 9478.94 | 1.27% |
| 2025-09-22 | 10.55 | 10.17 | -0.41 | -3.88% | 10.13 | 10.58 | 103522 | 10612.25 | 1.38% |
| 2025-09-19 | 10.44 | 10.58 | 0.14 | 1.34% | 10.40 | 10.62 | 65172 | 6872.00 | 0.87% |
| 2025-09-18 | 10.71 | 10.44 | -0.30 | -2.79% | 10.37 | 10.74 | 117258 | 12398.86 | 1.56% |
| 2025-09-17 | 10.68 | 10.74 | 0.01 | 0.09% | 10.63 | 10.80 | 73221 | 7844.13 | 0.98% |
| 2025-09-16 | 10.84 | 10.73 | -0.10 | -0.92% | 10.59 | 10.97 | 106296 | 11405.56 | 1.42% |
| 2025-09-15 | 11.03 | 10.83 | -0.22 | -1.99% | 10.70 | 11.12 | 133809 | 14538.23 | 1.78% |
| 2025-09-12 | 10.94 | 11.05 | 0.15 | 1.38% | 10.77 | 11.20 | 141883 | 15599.20 | 1.89% |
| 2025-09-11 | 10.88 | 10.90 | -0.04 | -0.37% | 10.74 | 10.92 | 84377 | 9137.44 | 1.13% |
| 2025-09-10 | 11.00 | 10.94 | -0.07 | -0.64% | 10.83 | 11.05 | 78746 | 8598.14 | 1.05% |
| 2025-09-09 | 11.00 | 11.01 | -0.03 | -0.27% | 10.90 | 11.15 | 123183 | 13577.30 | 1.64% |
| 2025-09-08 | 10.64 | 11.04 | 0.42 | 3.95% | 10.57 | 11.10 | 135890 | 14782.45 | 1.81% |
| 2025-09-05 | 10.48 | 10.62 | 0.14 | 1.34% | 10.48 | 10.63 | 61130 | 6468.90 | 0.82% |
| 2025-09-04 | 10.45 | 10.48 | -0.02 | -0.19% | 10.32 | 10.59 | 89759 | 9407.25 | 1.20% |
| 2025-09-03 | 10.71 | 10.50 | -0.18 | -1.69% | 10.44 | 10.83 | 75586 | 7986.50 | 1.01% |
| 2025-09-02 | 10.82 | 10.68 | -0.21 | -1.93% | 10.56 | 10.91 | 106482 | 11389.38 | 1.42% |
| 2025-09-01 | 10.82 | 10.89 | 0.09 | 0.83% | 10.71 | 10.96 | 112145 | 12173.53 | 1.50% |
| 2025-08-29 | 10.96 | 10.80 | -0.17 | -1.55% | 10.78 | 11.02 | 101035 | 10986.48 | 1.35% |
| 2025-08-28 | 10.98 | 10.97 | 0.10 | 0.92% | 10.64 | 11.14 | 139824 | 15220.75 | 1.86% |
| 2025-08-27 | 11.18 | 10.87 | -0.32 | -2.86% | 10.82 | 11.18 | 180087 | 19851.58 | 2.40% |
| 2025-08-26 | 10.78 | 11.19 | 0.45 | 4.19% | 10.72 | 11.53 | 278307 | 31032.53 | 3.71% |
| 2025-08-25 | 10.58 | 10.74 | 0.16 | 1.51% | 10.45 | 10.78 | 165839 | 17614.92 | 2.21% |
| 2025-08-22 | 10.70 | 10.58 | -0.02 | -0.19% | 10.46 | 10.70 | 97021 | 10234.97 | 1.29% |
| 2025-08-21 | 10.54 | 10.60 | 0.07 | 0.66% | 10.49 | 10.64 | 127022 | 13429.77 | 1.69% |
| 2025-08-20 | 10.30 | 10.53 | 0.20 | 1.94% | 10.21 | 10.57 | 132524 | 13876.59 | 1.77% |
| 2025-08-19 | 10.32 | 10.33 | 0.08 | 0.78% | 10.21 | 10.39 | 95897 | 9879.21 | 1.28% |
| 2025-08-18 | 10.24 | 10.25 | 0.03 | 0.29% | 10.17 | 10.35 | 94085 | 9653.95 | 1.25% |
| 2025-08-15 | 10.04 | 10.22 | 0.17 | 1.69% | 10.04 | 10.28 | 91326 | 9304.68 | 1.22% |
上证大盘股票行情在线 K线走势图
氯碱化工(600618)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
