*ST国化(600636)股票行情
*ST国化(600636)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 | 8.33 | 8.30 | -0.04 | -0.48% | 8.25 | 8.36 | 27279 | 2263.67 | 0.62% |
| 2025-07-31 | 8.34 | 8.34 | -0.03 | -0.36% | 8.26 | 8.41 | 28367 | 2363.79 | 0.65% |
| 2025-07-30 | 8.41 | 8.37 | -0.05 | -0.59% | 8.33 | 8.43 | 19526 | 1634.76 | 0.45% |
| 2025-07-29 | 8.43 | 8.42 | -0.02 | -0.24% | 8.33 | 8.44 | 25494 | 2136.85 | 0.58% |
| 2025-07-28 | 8.52 | 8.44 | -0.07 | -0.82% | 8.43 | 8.56 | 26973 | 2284.07 | 0.61% |
| 2025-07-25 | 8.47 | 8.51 | 0.04 | 0.47% | 8.44 | 8.63 | 38887 | 3315.44 | 0.89% |
| 2025-07-24 | 8.35 | 8.47 | 0.13 | 1.56% | 8.32 | 8.47 | 30505 | 2570.52 | 0.70% |
| 2025-07-23 | 8.44 | 8.34 | -0.11 | -1.30% | 8.34 | 8.44 | 32844 | 2754.77 | 0.75% |
| 2025-07-22 | 8.46 | 8.45 | -0.04 | -0.47% | 8.39 | 8.50 | 29046 | 2452.81 | 0.66% |
| 2025-07-21 | 8.45 | 8.49 | 0.04 | 0.47% | 8.38 | 8.49 | 24742 | 2091.70 | 0.56% |
| 2025-07-18 | 8.40 | 8.45 | 0.05 | 0.60% | 8.39 | 8.45 | 27865 | 2345.32 | 0.64% |
| 2025-07-17 | 8.51 | 8.40 | -0.08 | -0.94% | 8.37 | 8.51 | 30310 | 2553.60 | 0.69% |
| 2025-07-16 | 8.39 | 8.48 | 0.05 | 0.59% | 8.38 | 8.53 | 25362 | 2147.04 | 0.58% |
| 2025-07-15 | 8.51 | 8.43 | 0.01 | 0.12% | 8.32 | 8.62 | 34247 | 2892.12 | 0.78% |
| 2025-07-14 | 8.42 | 8.42 | -0.01 | -0.12% | 8.34 | 8.45 | 33506 | 2810.10 | 0.76% |
| 2025-07-11 | 8.47 | 8.43 | -0.05 | -0.59% | 8.39 | 8.51 | 35677 | 3012.02 | 0.81% |
| 2025-07-10 | 8.51 | 8.48 | -0.01 | -0.12% | 8.43 | 8.63 | 34499 | 2936.46 | 0.79% |
| 2025-07-09 | 8.39 | 8.49 | 0.08 | 0.95% | 8.38 | 8.56 | 38408 | 3261.00 | 0.88% |
| 2025-07-08 | 8.23 | 8.41 | 0.13 | 1.57% | 8.23 | 8.47 | 43700 | 3664.98 | 1.00% |
| 2025-07-07 | 8.08 | 8.28 | 0.19 | 2.35% | 8.05 | 8.30 | 59015 | 4837.64 | 1.35% |
| 2025-07-04 | 8.16 | 8.09 | -0.09 | -1.10% | 8.07 | 8.21 | 37426 | 3046.81 | 0.85% |
| 2025-07-03 | 8.11 | 8.18 | 0.07 | 0.86% | 8.06 | 8.25 | 33834 | 2765.43 | 0.77% |
| 2025-07-02 | 8.07 | 8.11 | 0.01 | 0.12% | 8.03 | 8.14 | 27074 | 2189.30 | 0.62% |
| 2025-07-01 | 8.07 | 8.10 | 0.01 | 0.12% | 8.02 | 8.13 | 32230 | 2604.04 | 0.73% |
| 2025-06-30 | 8.00 | 8.09 | 0.07 | 0.87% | 8.00 | 8.12 | 45264 | 3646.94 | 1.03% |
| 2025-06-27 | 8.03 | 8.02 | 0.00 | 0.00% | 7.99 | 8.11 | 27822 | 2236.31 | 0.63% |
| 2025-06-26 | 8.09 | 8.02 | -0.07 | -0.87% | 7.98 | 8.11 | 28038 | 2259.69 | 0.64% |
| 2025-06-25 | 7.95 | 8.09 | 0.16 | 2.02% | 7.92 | 8.12 | 38061 | 3065.11 | 0.87% |
| 2025-06-24 | 7.86 | 7.93 | 0.08 | 1.02% | 7.86 | 7.96 | 37399 | 2958.24 | 0.85% |
| 2025-06-23 | 7.66 | 7.85 | 0.12 | 1.55% | 7.65 | 7.88 | 28996 | 2257.56 | 0.66% |
| 2025-06-20 | 7.85 | 7.73 | -0.11 | -1.40% | 7.71 | 7.91 | 44397 | 3472.74 | 1.01% |
| 2025-06-19 | 8.19 | 7.84 | -0.31 | -3.80% | 7.80 | 8.22 | 69188 | 5536.64 | 1.58% |
| 2025-06-18 | 8.29 | 8.19 | -0.10 | -1.21% | 8.18 | 8.31 | 38405 | 3161.23 | 0.88% |
| 2025-06-17 | 8.25 | 8.29 | 0.01 | 0.12% | 8.23 | 8.40 | 56107 | 4660.49 | 1.28% |
| 2025-06-16 | 8.00 | 8.28 | 0.26 | 3.24% | 8.00 | 8.28 | 87663 | 7172.24 | 2.00% |
| 2025-06-13 | 8.02 | 8.02 | -0.09 | -1.11% | 7.95 | 8.10 | 49824 | 3994.07 | 1.14% |
| 2025-06-12 | 8.08 | 8.11 | 0.03 | 0.37% | 8.06 | 8.39 | 106390 | 8702.84 | 2.43% |
| 2025-06-11 | 8.06 | 8.08 | 0.01 | 0.12% | 8.01 | 8.11 | 46831 | 3778.94 | 1.07% |
| 2025-06-10 | 8.13 | 8.07 | -0.01 | -0.12% | 7.92 | 8.17 | 55346 | 4456.65 | 1.26% |
| 2025-06-09 | 7.96 | 8.08 | 0.14 | 1.76% | 7.94 | 8.12 | 47690 | 3823.14 | 1.09% |
| 2025-06-06 | 7.92 | 7.94 | 0.04 | 0.51% | 7.88 | 8.03 | 47643 | 3779.43 | 1.09% |
| 2025-06-05 | 7.98 | 7.90 | -0.08 | -1.00% | 7.85 | 8.00 | 44311 | 3507.06 | 1.01% |
| 2025-06-04 | 8.00 | 7.98 | -0.02 | -0.25% | 7.90 | 8.04 | 51732 | 4120.06 | 1.18% |
| 2025-06-03 | 8.06 | 8.00 | -0.05 | -0.62% | 7.95 | 8.09 | 42578 | 3414.65 | 0.97% |
| 2025-05-30 | 8.11 | 8.05 | -0.07 | -0.86% | 8.01 | 8.21 | 44091 | 3581.94 | 1.01% |
| 2025-05-29 | 8.06 | 8.12 | 0.05 | 0.62% | 8.03 | 8.19 | 56666 | 4600.61 | 1.29% |
| 2025-05-28 | 8.02 | 8.07 | 0.06 | 0.75% | 7.95 | 8.13 | 49421 | 3969.11 | 1.13% |
| 2025-05-27 | 7.97 | 8.01 | 0.00 | 0.00% | 7.96 | 8.10 | 53732 | 4314.46 | 1.22% |
| 2025-05-26 | 7.70 | 8.01 | 0.31 | 4.03% | 7.68 | 8.07 | 80192 | 6376.71 | 1.83% |
| 2025-05-23 | 7.61 | 7.70 | 0.12 | 1.58% | 7.58 | 7.82 | 79654 | 6149.19 | 1.82% |
| 2025-05-22 | 7.81 | 7.58 | -0.25 | -3.19% | 7.49 | 7.93 | 98989 | 7617.87 | 2.26% |
| 2025-05-21 | 7.95 | 7.83 | -0.13 | -1.63% | 7.75 | 7.95 | 86159 | 6748.30 | 1.96% |
| 2025-05-20 | 7.90 | 7.96 | -0.02 | -0.25% | 7.90 | 8.13 | 99736 | 7986.37 | 2.27% |
| 2025-05-19 | 7.94 | 7.98 | 0.17 | 2.18% | 7.90 | 8.13 | 102605 | 8205.23 | 2.34% |
| 2025-05-16 | 7.77 | 7.81 | 0.04 | 0.51% | 7.63 | 7.83 | 80916 | 6269.36 | 1.84% |
| 2025-05-15 | 8.00 | 7.77 | 0.11 | 1.44% | 7.72 | 8.04 | 165571 | 13086.51 | 3.77% |
| 2025-05-14 | 7.61 | 7.66 | 0.08 | 1.06% | 7.51 | 7.74 | 60966 | 4642.94 | 1.39% |
| 2025-05-13 | 7.73 | 7.58 | -0.13 | -1.69% | 7.52 | 7.81 | 100470 | 7668.90 | 2.29% |
| 2025-05-12 | 7.44 | 7.71 | 0.32 | 4.33% | 7.30 | 7.71 | 115552 | 8714.96 | 2.63% |
| 2025-05-09 | 7.43 | 7.39 | 0.02 | 0.27% | 7.37 | 7.67 | 158729 | 11964.56 | 3.62% |
| 2025-05-08 | 7.35 | 7.37 | 0.01 | 0.14% | 7.21 | 7.68 | 208502 | 15481.76 | 4.75% |
| 2025-05-07 | 7.36 | 7.36 | 0.35 | 4.99% | 7.36 | 7.36 | 26162 | 1925.54 | 0.60% |
| 2025-05-06 | 6.89 | 7.01 | 0.33 | 4.94% | 6.81 | 7.01 | 57246 | 3958.34 | 1.31% |
| 2025-04-30 | 6.30 | 6.68 | 0.32 | 5.03% | 6.30 | 6.68 | 292891 | 19118.76 | 6.68% |
| 2025-04-29 | 6.36 | 6.36 | -0.33 | -4.93% | 6.36 | 6.36 | 46420 | 2952.31 | 1.06% |
| 2025-04-25 | 6.23 | 6.69 | 0.00 | 0.00% | 6.22 | 6.78 | 170821 | 11078.19 | 3.89% |
| 2025-04-24 | 6.38 | 6.69 | 0.24 | 3.72% | 6.29 | 7.10 | 185592 | 12418.39 | 4.23% |
| 2025-04-23 | 6.58 | 6.45 | -0.13 | -1.98% | 6.40 | 6.61 | 90525 | 5857.57 | 2.06% |
| 2025-04-22 | 6.63 | 6.58 | -0.17 | -2.52% | 6.57 | 6.82 | 88520 | 5862.48 | 2.02% |
| 2025-04-21 | 6.86 | 6.75 | -0.22 | -3.16% | 6.73 | 6.90 | 113266 | 7690.88 | 2.58% |
| 2025-04-18 | 7.13 | 6.97 | -0.32 | -4.39% | 6.92 | 7.21 | 111975 | 7889.31 | 2.55% |
| 2025-04-17 | 7.03 | 7.29 | 0.09 | 1.25% | 6.86 | 7.45 | 199843 | 14187.45 | 4.56% |
| 2025-04-16 | 6.86 | 7.20 | 0.38 | 5.57% | 6.80 | 7.50 | 240870 | 17597.26 | 5.49% |
| 2025-04-15 | 6.90 | 6.82 | -0.08 | -1.16% | 6.76 | 6.95 | 51881 | 3532.91 | 1.18% |
| 2025-04-14 | 6.82 | 6.90 | 0.12 | 1.77% | 6.82 | 6.94 | 59556 | 4096.11 | 1.36% |
| 2025-04-11 | 6.68 | 6.78 | -0.04 | -0.59% | 6.66 | 6.82 | 59982 | 4051.54 | 1.37% |
| 2025-04-10 | 6.55 | 6.82 | 0.35 | 5.41% | 6.52 | 6.96 | 110341 | 7464.26 | 2.52% |
| 2025-04-09 | 6.32 | 6.47 | 0.05 | 0.78% | 6.01 | 6.53 | 90187 | 5681.37 | 2.06% |
| 2025-04-08 | 6.10 | 6.42 | 0.24 | 3.88% | 6.01 | 6.50 | 111957 | 6999.17 | 2.55% |
| 2025-04-07 | 6.60 | 6.18 | -0.69 | -10.04% | 6.18 | 6.60 | 73939 | 4630.73 | 1.69% |
上证大盘股票行情在线 K线走势图
