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 |
|---|
| 2025-04-30 | 9.10 | 9.01 | -0.10 | -1.10% | 8.98 | 9.18 | 70931 | 6433.76 | 0.95% |
| 2025-04-29 | 9.14 | 9.11 | -0.04 | -0.44% | 8.83 | 9.20 | 70155 | 6342.43 | 0.94% |
| 2025-04-28 | 9.39 | 9.15 | -0.22 | -2.35% | 9.13 | 9.41 | 59310 | 5448.91 | 0.79% |
| 2025-04-25 | 9.29 | 9.37 | 0.08 | 0.86% | 9.26 | 9.56 | 94261 | 8865.62 | 1.26% |
| 2025-04-24 | 9.32 | 9.29 | -0.04 | -0.43% | 9.15 | 9.34 | 63382 | 5866.51 | 0.85% |
| 2025-04-23 | 9.30 | 9.33 | 0.05 | 0.54% | 9.26 | 9.37 | 62755 | 5840.99 | 0.84% |
| 2025-04-22 | 9.19 | 9.28 | 0.07 | 0.76% | 9.16 | 9.30 | 70350 | 6502.18 | 0.94% |
| 2025-04-21 | 9.20 | 9.21 | 0.02 | 0.22% | 9.12 | 9.23 | 74626 | 6847.44 | 1.00% |
| 2025-04-18 | 9.21 | 9.19 | -0.07 | -0.76% | 9.12 | 9.27 | 57507 | 5278.67 | 0.77% |
| 2025-04-17 | 9.05 | 9.26 | 0.15 | 1.65% | 9.04 | 9.35 | 87714 | 8111.72 | 1.17% |
| 2025-04-16 | 9.16 | 9.11 | -0.07 | -0.76% | 8.93 | 9.17 | 73388 | 6645.40 | 0.98% |
| 2025-04-15 | 9.19 | 9.18 | -0.09 | -0.97% | 9.09 | 9.29 | 68539 | 6272.79 | 0.91% |
| 2025-04-14 | 9.18 | 9.27 | 0.12 | 1.31% | 9.18 | 9.31 | 68124 | 6297.78 | 0.91% |
| 2025-04-11 | 9.01 | 9.15 | 0.05 | 0.55% | 9.01 | 9.22 | 69733 | 6368.21 | 0.93% |
| 2025-04-10 | 9.04 | 9.10 | 0.20 | 2.25% | 9.01 | 9.23 | 93938 | 8574.90 | 1.25% |
| 2025-04-09 | 8.64 | 8.90 | 0.05 | 0.56% | 8.30 | 8.95 | 121151 | 10492.29 | 1.62% |
| 2025-04-08 | 8.76 | 8.85 | -0.01 | -0.11% | 8.65 | 8.99 | 122419 | 10800.95 | 1.63% |
| 2025-04-07 | 9.30 | 8.86 | -0.98 | -9.96% | 8.86 | 9.39 | 109568 | 9865.45 | 1.46% |
| 2025-04-03 | 9.83 | 9.84 | -0.07 | -0.71% | 9.67 | 9.89 | 99185 | 9701.60 | 1.32% |
| 2025-04-02 | 9.99 | 9.91 | -0.08 | -0.80% | 9.83 | 10.03 | 66188 | 6575.52 | 0.88% |
| 2025-04-01 | 9.98 | 9.99 | 0.08 | 0.81% | 9.93 | 10.05 | 84768 | 8465.88 | 1.13% |
| 2025-03-31 | 10.32 | 9.91 | -0.48 | -4.62% | 9.80 | 10.38 | 183797 | 18469.55 | 2.45% |
| 2025-03-28 | 10.90 | 10.39 | -0.70 | -6.31% | 10.37 | 10.95 | 250783 | 26532.17 | 3.34% |
| 2025-03-27 | 10.85 | 11.09 | 0.19 | 1.74% | 10.85 | 11.34 | 313561 | 35005.05 | 4.18% |
| 2025-03-26 | 10.98 | 10.90 | -0.12 | -1.09% | 10.84 | 11.13 | 253230 | 27714.20 | 3.38% |
| 2025-03-25 | 10.48 | 11.02 | 0.53 | 5.05% | 10.29 | 11.53 | 384653 | 41692.12 | 5.13% |
| 2025-03-24 | 10.28 | 10.49 | 0.22 | 2.14% | 10.27 | 10.50 | 165518 | 17180.99 | 2.21% |
| 2025-03-21 | 10.16 | 10.27 | 0.09 | 0.88% | 10.16 | 10.38 | 110520 | 11349.15 | 1.47% |
| 2025-03-20 | 10.20 | 10.18 | -0.01 | -0.10% | 10.16 | 10.25 | 56734 | 5787.92 | 0.76% |
| 2025-03-19 | 10.30 | 10.19 | -0.12 | -1.16% | 10.15 | 10.31 | 76958 | 7852.56 | 1.03% |
| 2025-03-18 | 10.33 | 10.31 | 0.00 | 0.00% | 10.27 | 10.36 | 73871 | 7611.57 | 0.99% |
| 2025-03-17 | 10.48 | 10.31 | -0.17 | -1.62% | 10.29 | 10.51 | 107941 | 11172.08 | 1.44% |
| 2025-03-14 | 10.43 | 10.48 | 0.04 | 0.38% | 10.32 | 10.53 | 106909 | 11164.94 | 1.43% |
| 2025-03-13 | 10.59 | 10.44 | -0.11 | -1.04% | 10.35 | 10.62 | 101646 | 10599.94 | 1.36% |
| 2025-03-12 | 10.44 | 10.55 | 0.12 | 1.15% | 10.37 | 10.60 | 130653 | 13703.54 | 1.74% |
| 2025-03-11 | 10.17 | 10.43 | 0.16 | 1.56% | 10.12 | 10.48 | 138849 | 14387.77 | 1.85% |
| 2025-03-10 | 10.27 | 10.27 | 0.04 | 0.39% | 10.15 | 10.41 | 100398 | 10333.04 | 1.34% |
| 2025-03-07 | 10.10 | 10.23 | 0.12 | 1.19% | 10.08 | 10.29 | 103500 | 10581.03 | 1.38% |
| 2025-03-06 | 10.11 | 10.11 | 0.00 | 0.00% | 10.05 | 10.17 | 77458 | 7834.77 | 1.03% |
| 2025-03-05 | 10.22 | 10.11 | -0.10 | -0.98% | 9.98 | 10.24 | 84628 | 8521.21 | 1.13% |
| 2025-03-04 | 10.15 | 10.21 | 0.02 | 0.20% | 10.09 | 10.22 | 62240 | 6330.90 | 0.83% |
| 2025-03-03 | 10.18 | 10.19 | -0.02 | -0.20% | 10.16 | 10.36 | 99224 | 10168.78 | 1.32% |
| 2025-02-28 | 10.40 | 10.21 | -0.22 | -2.11% | 10.17 | 10.45 | 128503 | 13229.61 | 1.71% |
| 2025-02-27 | 10.20 | 10.43 | 0.21 | 2.05% | 10.18 | 10.43 | 170049 | 17520.46 | 2.27% |
| 2025-02-26 | 10.11 | 10.22 | 0.11 | 1.09% | 10.11 | 10.28 | 105740 | 10797.87 | 1.41% |
| 2025-02-25 | 10.18 | 10.11 | -0.13 | -1.27% | 10.06 | 10.32 | 88912 | 9035.74 | 1.19% |
| 2025-02-24 | 10.06 | 10.24 | 0.13 | 1.29% | 10.06 | 10.28 | 124254 | 12633.30 | 1.66% |
| 2025-02-21 | 10.23 | 10.11 | -0.15 | -1.46% | 10.07 | 10.26 | 154773 | 15697.37 | 2.06% |
| 2025-02-20 | 10.18 | 10.26 | 0.03 | 0.29% | 10.11 | 10.33 | 114857 | 11749.21 | 1.53% |
| 2025-02-19 | 10.16 | 10.23 | 0.05 | 0.49% | 10.11 | 10.23 | 109459 | 11143.34 | 1.46% |
| 2025-02-18 | 10.29 | 10.18 | -0.12 | -1.17% | 10.11 | 10.35 | 115277 | 11789.82 | 1.54% |
| 2025-02-17 | 10.15 | 10.30 | 0.13 | 1.28% | 10.13 | 10.34 | 155968 | 15998.77 | 2.08% |
| 2025-02-14 | 10.36 | 10.17 | -0.23 | -2.21% | 10.11 | 10.44 | 188110 | 19204.98 | 2.51% |
| 2025-02-13 | 10.86 | 10.40 | -0.45 | -4.15% | 10.39 | 10.89 | 218685 | 23188.77 | 2.92% |
| 2025-02-12 | 10.60 | 10.85 | 0.19 | 1.78% | 10.58 | 10.86 | 191339 | 20584.77 | 2.55% |
| 2025-02-11 | 10.94 | 10.66 | -0.44 | -3.96% | 10.48 | 10.94 | 277960 | 29584.67 | 3.71% |
| 2025-02-10 | 11.10 | 11.10 | -0.03 | -0.27% | 11.01 | 11.38 | 175704 | 19518.99 | 2.34% |
| 2025-02-07 | 11.28 | 11.13 | -0.15 | -1.33% | 11.03 | 11.30 | 217872 | 24327.38 | 2.91% |
| 2025-02-06 | 11.10 | 11.28 | 0.09 | 0.80% | 10.95 | 11.29 | 191318 | 21328.52 | 2.55% |
| 2025-02-05 | 11.45 | 11.19 | -0.13 | -1.15% | 11.03 | 11.50 | 209327 | 23512.91 | 2.79% |
| 2025-01-27 | 11.42 | 11.32 | -0.16 | -1.39% | 11.30 | 11.68 | 216505 | 24770.56 | 2.89% |
| 2025-01-24 | 11.30 | 11.48 | 0.10 | 0.88% | 11.15 | 11.60 | 336259 | 38315.64 | 4.48% |
| 2025-01-23 | 10.93 | 11.38 | 0.54 | 4.98% | 10.82 | 11.39 | 353633 | 39140.31 | 4.72% |
| 2025-01-22 | 10.87 | 10.84 | -0.09 | -0.82% | 10.73 | 11.09 | 204065 | 22202.80 | 2.72% |
| 2025-01-21 | 11.13 | 10.93 | -0.20 | -1.80% | 10.76 | 11.19 | 214718 | 23465.72 | 2.86% |
| 2025-01-20 | 11.34 | 11.13 | -0.21 | -1.85% | 11.04 | 11.51 | 292845 | 32776.90 | 3.91% |
| 2025-01-17 | 11.79 | 11.34 | -0.62 | -5.18% | 11.20 | 11.79 | 403021 | 45922.56 | 5.37% |
| 2025-01-16 | 12.02 | 11.96 | 0.33 | 2.84% | 11.63 | 12.73 | 510112 | 61240.10 | 6.80% |
| 2025-01-15 | 12.05 | 11.63 | -0.20 | -1.69% | 11.54 | 12.37 | 437799 | 52024.47 | 5.84% |
| 2025-01-14 | 11.33 | 11.83 | 0.23 | 1.98% | 11.33 | 11.95 | 493970 | 57716.72 | 6.59% |
| 2025-01-13 | 11.84 | 11.60 | -0.35 | -2.93% | 11.15 | 12.14 | 506270 | 58389.50 | 6.75% |
| 2025-01-10 | 11.45 | 11.95 | 0.70 | 6.22% | 11.30 | 12.38 | 782588 | 92148.66 | 10.44% |
| 2025-01-09 | 11.22 | 11.25 | -0.23 | -2.00% | 10.93 | 11.50 | 388623 | 43677.36 | 5.18% |
| 2025-01-08 | 11.42 | 11.48 | -0.28 | -2.38% | 11.08 | 11.61 | 495363 | 56253.27 | 6.61% |
| 2025-01-07 | 11.97 | 11.76 | -0.22 | -1.84% | 11.20 | 12.31 | 748264 | 86874.39 | 9.98% |
| 2025-01-06 | 10.80 | 11.98 | 1.09 | 10.01% | 10.73 | 11.98 | 746056 | 84652.61 | 9.95% |
| 2025-01-03 | 10.00 | 10.89 | 0.99 | 10.00% | 9.98 | 10.89 | 388773 | 41800.24 | 5.18% |
| 2025-01-02 | 9.92 | 9.90 | 0.04 | 0.41% | 9.75 | 10.23 | 141776 | 14214.91 | 1.89% |
| 2024-12-31 | 10.03 | 9.86 | -0.17 | -1.69% | 9.82 | 10.15 | 69861 | 6965.66 | 0.93% |
| 2024-12-30 | 10.08 | 10.03 | -0.05 | -0.50% | 9.93 | 10.10 | 56151 | 5625.93 | 0.75% |
上证大盘股票行情在线 K线走势图
