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 |
|---|
| 2025-08-01 | 10.09 | 10.18 | 0.09 | 0.89% | 10.09 | 10.23 | 57711 | 5859.29 | 0.77% |
| 2025-07-31 | 10.39 | 10.09 | -0.37 | -3.54% | 10.03 | 10.39 | 126223 | 12824.06 | 1.68% |
| 2025-07-30 | 10.35 | 10.46 | 0.07 | 0.67% | 10.32 | 10.62 | 126960 | 13323.36 | 1.69% |
| 2025-07-29 | 10.33 | 10.39 | 0.01 | 0.10% | 10.14 | 10.54 | 141434 | 14563.47 | 1.89% |
| 2025-07-28 | 10.40 | 10.38 | -0.20 | -1.89% | 10.23 | 10.50 | 133482 | 13857.50 | 1.78% |
| 2025-07-25 | 10.68 | 10.58 | -0.18 | -1.67% | 10.56 | 10.86 | 205342 | 21950.32 | 2.74% |
| 2025-07-24 | 10.34 | 10.76 | 0.37 | 3.56% | 10.31 | 10.97 | 219515 | 23198.20 | 2.93% |
| 2025-07-23 | 10.56 | 10.39 | -0.26 | -2.44% | 10.37 | 10.72 | 196162 | 20603.09 | 2.62% |
| 2025-07-22 | 10.50 | 10.86 | 0.29 | 2.74% | 10.35 | 10.96 | 298967 | 32015.57 | 3.99% |
| 2025-07-21 | 10.50 | 10.57 | 0.04 | 0.38% | 10.47 | 10.74 | 228246 | 24141.32 | 3.04% |
| 2025-07-18 | 10.02 | 10.53 | 0.52 | 5.19% | 10.02 | 10.90 | 234938 | 24424.96 | 3.13% |
| 2025-07-17 | 9.94 | 10.01 | 0.05 | 0.50% | 9.89 | 10.09 | 100383 | 10020.29 | 1.34% |
| 2025-07-16 | 10.13 | 9.96 | -0.16 | -1.58% | 9.93 | 10.28 | 130808 | 13089.96 | 1.74% |
| 2025-07-15 | 10.37 | 10.12 | -0.02 | -0.20% | 10.12 | 10.73 | 281800 | 29201.66 | 3.76% |
| 2025-07-14 | 9.87 | 10.14 | 0.27 | 2.74% | 9.86 | 10.23 | 164699 | 16591.89 | 2.20% |
| 2025-07-11 | 9.93 | 9.87 | -0.06 | -0.60% | 9.82 | 9.95 | 103087 | 10187.46 | 1.37% |
| 2025-07-10 | 9.64 | 9.93 | 0.28 | 2.90% | 9.64 | 10.05 | 186392 | 18467.77 | 2.49% |
| 2025-07-09 | 9.73 | 9.65 | -0.05 | -0.52% | 9.63 | 9.73 | 51860 | 5014.90 | 0.69% |
| 2025-07-08 | 9.64 | 9.70 | 0.06 | 0.62% | 9.61 | 9.72 | 54329 | 5262.61 | 0.72% |
| 2025-07-07 | 9.63 | 9.64 | 0.02 | 0.21% | 9.59 | 9.67 | 38501 | 3703.70 | 0.51% |
| 2025-07-04 | 9.68 | 9.62 | -0.06 | -0.62% | 9.59 | 9.69 | 52963 | 5107.04 | 0.71% |
| 2025-07-03 | 9.74 | 9.68 | -0.07 | -0.72% | 9.58 | 9.78 | 75623 | 7307.48 | 1.01% |
| 2025-07-02 | 9.62 | 9.75 | 0.13 | 1.35% | 9.61 | 9.78 | 99505 | 9646.03 | 1.33% |
| 2025-07-01 | 9.63 | 9.62 | -0.01 | -0.10% | 9.52 | 9.65 | 65101 | 6230.08 | 0.87% |
| 2025-06-30 | 9.63 | 9.63 | 0.04 | 0.42% | 9.57 | 9.67 | 53582 | 5152.66 | 0.71% |
| 2025-06-27 | 9.58 | 9.59 | 0.03 | 0.31% | 9.57 | 9.67 | 53128 | 5106.99 | 0.71% |
| 2025-06-26 | 9.61 | 9.56 | -0.05 | -0.52% | 9.50 | 9.65 | 59405 | 5695.87 | 0.79% |
| 2025-06-25 | 9.59 | 9.61 | 0.02 | 0.21% | 9.53 | 9.62 | 58596 | 5614.83 | 0.78% |
| 2025-06-24 | 9.49 | 9.59 | 0.11 | 1.16% | 9.37 | 9.60 | 59566 | 5674.77 | 0.79% |
| 2025-06-23 | 9.27 | 9.48 | 0.13 | 1.39% | 9.15 | 9.50 | 45886 | 4323.72 | 0.61% |
| 2025-06-20 | 9.45 | 9.35 | -0.08 | -0.85% | 9.33 | 9.51 | 44232 | 4167.16 | 0.59% |
| 2025-06-19 | 9.60 | 9.43 | -0.19 | -1.98% | 9.39 | 9.60 | 60851 | 5765.34 | 0.81% |
| 2025-06-18 | 9.56 | 9.62 | 0.03 | 0.31% | 9.49 | 9.64 | 56202 | 5375.15 | 0.75% |
| 2025-06-17 | 9.61 | 9.59 | 0.00 | 0.00% | 9.51 | 9.64 | 57092 | 5465.41 | 0.76% |
| 2025-06-16 | 9.49 | 9.59 | 0.11 | 1.16% | 9.47 | 9.64 | 70673 | 6765.23 | 0.94% |
| 2025-06-13 | 9.44 | 9.48 | 0.01 | 0.11% | 9.42 | 9.64 | 96241 | 9184.22 | 1.28% |
| 2025-06-12 | 9.49 | 9.47 | -0.03 | -0.32% | 9.41 | 9.50 | 39947 | 3777.86 | 0.53% |
| 2025-06-11 | 9.42 | 9.50 | 0.11 | 1.17% | 9.39 | 9.56 | 53555 | 5082.37 | 0.71% |
| 2025-06-10 | 9.54 | 9.39 | -0.11 | -1.16% | 9.31 | 9.54 | 63760 | 6011.37 | 0.85% |
| 2025-06-09 | 9.48 | 9.50 | 0.04 | 0.42% | 9.44 | 9.56 | 60010 | 5692.41 | 0.80% |
| 2025-06-06 | 9.34 | 9.46 | 0.14 | 1.50% | 9.32 | 9.59 | 114393 | 10855.02 | 1.53% |
| 2025-06-05 | 9.32 | 9.32 | -0.03 | -0.32% | 9.27 | 9.39 | 37040 | 3452.43 | 0.49% |
| 2025-06-04 | 9.29 | 9.35 | 0.06 | 0.65% | 9.26 | 9.38 | 34597 | 3227.42 | 0.46% |
| 2025-06-03 | 9.21 | 9.29 | 0.07 | 0.76% | 9.20 | 9.31 | 36361 | 3368.57 | 0.48% |
| 2025-05-30 | 9.35 | 9.22 | -0.14 | -1.50% | 9.22 | 9.37 | 45784 | 4243.51 | 0.61% |
| 2025-05-29 | 9.29 | 9.36 | 0.06 | 0.65% | 9.26 | 9.40 | 41813 | 3909.60 | 0.56% |
| 2025-05-28 | 9.35 | 9.30 | -0.06 | -0.64% | 9.29 | 9.44 | 41484 | 3881.83 | 0.55% |
| 2025-05-27 | 9.35 | 9.36 | 0.01 | 0.11% | 9.22 | 9.37 | 52824 | 4909.04 | 0.70% |
| 2025-05-26 | 9.31 | 9.35 | 0.00 | 0.00% | 9.28 | 9.42 | 39611 | 3703.78 | 0.53% |
| 2025-05-23 | 9.35 | 9.35 | 0.00 | 0.00% | 9.33 | 9.48 | 43410 | 4082.18 | 0.58% |
| 2025-05-22 | 9.46 | 9.35 | -0.13 | -1.37% | 9.32 | 9.48 | 56145 | 5268.31 | 0.75% |
| 2025-05-21 | 9.53 | 9.48 | -0.07 | -0.73% | 9.46 | 9.58 | 61720 | 5862.94 | 0.82% |
| 2025-05-20 | 9.59 | 9.55 | -0.09 | -0.93% | 9.50 | 9.64 | 77257 | 7370.99 | 1.03% |
| 2025-05-19 | 9.51 | 9.64 | 0.13 | 1.37% | 9.40 | 9.67 | 78820 | 7532.37 | 1.05% |
| 2025-05-16 | 9.60 | 9.51 | -0.14 | -1.45% | 9.48 | 9.63 | 81057 | 7720.46 | 1.08% |
| 2025-05-15 | 9.60 | 9.65 | 0.00 | 0.00% | 9.56 | 9.88 | 155796 | 15161.04 | 2.08% |
| 2025-05-14 | 9.50 | 9.65 | 0.15 | 1.58% | 9.45 | 9.68 | 125934 | 12084.63 | 1.68% |
| 2025-05-13 | 9.50 | 9.50 | 0.04 | 0.42% | 9.41 | 9.64 | 104969 | 9974.92 | 1.40% |
| 2025-05-12 | 9.37 | 9.46 | 0.14 | 1.50% | 9.32 | 9.47 | 56141 | 5282.33 | 0.75% |
| 2025-05-09 | 9.39 | 9.32 | -0.08 | -0.85% | 9.29 | 9.41 | 49040 | 4575.45 | 0.65% |
| 2025-05-08 | 9.44 | 9.40 | -0.04 | -0.42% | 9.31 | 9.45 | 70015 | 6575.90 | 0.93% |
| 2025-05-07 | 9.34 | 9.44 | 0.20 | 2.16% | 9.29 | 9.45 | 98783 | 9255.38 | 1.32% |
| 2025-05-06 | 9.05 | 9.24 | 0.23 | 2.55% | 9.02 | 9.25 | 76493 | 7017.29 | 1.02% |
| 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% |
上证大盘股票行情在线 K线走势图
