*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 |
|---|
| 2026-03-25 | 7.62 | 7.85 | 0.23 | 3.02% | 7.60 | 7.94 | 46136 | 3597.39 | 1.05% |
| 2026-03-24 | 7.55 | 7.62 | 0.12 | 1.60% | 7.42 | 7.63 | 55707 | 4189.96 | 1.27% |
| 2026-03-23 | 7.77 | 7.50 | -0.39 | -4.94% | 7.50 | 7.77 | 85645 | 6506.15 | 1.95% |
| 2026-03-20 | 8.30 | 7.89 | -0.42 | -5.05% | 7.89 | 8.37 | 122172 | 9845.13 | 2.79% |
| 2026-03-19 | 8.46 | 8.31 | -0.26 | -3.03% | 8.31 | 8.54 | 35017 | 2946.79 | 0.80% |
| 2026-03-18 | 8.54 | 8.57 | 0.05 | 0.59% | 8.47 | 8.59 | 24786 | 2112.79 | 0.57% |
| 2026-03-17 | 8.60 | 8.52 | -0.08 | -0.93% | 8.49 | 8.77 | 42865 | 3703.92 | 0.98% |
| 2026-03-16 | 8.50 | 8.60 | 0.09 | 1.06% | 8.45 | 8.61 | 22485 | 1918.87 | 0.51% |
| 2026-03-13 | 8.44 | 8.51 | 0.04 | 0.47% | 8.43 | 8.62 | 31264 | 2661.59 | 0.71% |
| 2026-03-12 | 8.60 | 8.47 | -0.16 | -1.85% | 8.45 | 8.66 | 39905 | 3411.64 | 0.91% |
| 2026-03-11 | 8.59 | 8.63 | 0.01 | 0.12% | 8.57 | 8.64 | 27675 | 2382.43 | 0.63% |
| 2026-03-10 | 8.53 | 8.62 | 0.13 | 1.53% | 8.52 | 8.68 | 33433 | 2872.52 | 0.76% |
| 2026-03-09 | 8.49 | 8.49 | -0.14 | -1.62% | 8.36 | 8.56 | 32390 | 2735.11 | 0.74% |
| 2026-03-06 | 8.40 | 8.63 | 0.20 | 2.37% | 8.40 | 8.63 | 28088 | 2406.94 | 0.64% |
| 2026-03-05 | 8.42 | 8.43 | 0.02 | 0.24% | 8.41 | 8.53 | 32939 | 2792.37 | 0.75% |
| 2026-03-04 | 8.25 | 8.41 | 0.07 | 0.84% | 8.19 | 8.42 | 33985 | 2832.33 | 0.77% |
| 2026-03-03 | 8.61 | 8.34 | -0.30 | -3.47% | 8.30 | 8.69 | 71100 | 6040.82 | 1.62% |
| 2026-03-02 | 8.80 | 8.64 | -0.24 | -2.70% | 8.61 | 8.83 | 53603 | 4666.48 | 1.22% |
| 2026-02-27 | 8.80 | 8.88 | 0.07 | 0.79% | 8.74 | 8.88 | 44859 | 3950.59 | 1.02% |
| 2026-02-26 | 8.88 | 8.81 | -0.07 | -0.79% | 8.78 | 8.90 | 29527 | 2603.67 | 0.67% |
| 2026-02-25 | 8.88 | 8.88 | 0.02 | 0.23% | 8.84 | 9.00 | 43523 | 3879.42 | 0.99% |
| 2026-02-24 | 8.86 | 8.86 | 0.02 | 0.23% | 8.81 | 8.90 | 23177 | 2049.34 | 0.53% |
| 2026-02-13 | 8.86 | 8.84 | -0.06 | -0.67% | 8.78 | 8.92 | 33061 | 2927.50 | 0.75% |
| 2026-02-12 | 8.90 | 8.90 | -0.02 | -0.22% | 8.86 | 9.01 | 26776 | 2390.57 | 0.61% |
| 2026-02-11 | 8.93 | 8.92 | 0.00 | 0.00% | 8.83 | 8.98 | 24837 | 2212.29 | 0.57% |
| 2026-02-10 | 8.92 | 8.92 | 0.00 | 0.00% | 8.84 | 9.06 | 38455 | 3436.42 | 0.88% |
| 2026-02-09 | 8.87 | 8.92 | 0.09 | 1.02% | 8.82 | 8.95 | 30262 | 2689.77 | 0.69% |
| 2026-02-06 | 8.80 | 8.83 | 0.00 | 0.00% | 8.71 | 8.87 | 44121 | 3882.22 | 1.01% |
| 2026-02-05 | 8.78 | 8.83 | 0.05 | 0.57% | 8.70 | 8.83 | 33831 | 2966.11 | 0.77% |
| 2026-02-04 | 8.67 | 8.78 | 0.11 | 1.27% | 8.67 | 8.86 | 40700 | 3574.64 | 0.93% |
| 2026-02-03 | 8.76 | 8.67 | -0.09 | -1.03% | 8.64 | 8.86 | 57416 | 4994.33 | 1.31% |
| 2026-02-02 | 8.86 | 8.76 | -0.22 | -2.45% | 8.56 | 8.89 | 82042 | 7170.28 | 1.87% |
| 2026-01-30 | 8.95 | 8.98 | 0.01 | 0.11% | 8.88 | 9.09 | 39317 | 3533.18 | 0.90% |
| 2026-01-29 | 8.99 | 8.97 | -0.08 | -0.88% | 8.87 | 9.17 | 46251 | 4167.10 | 1.05% |
| 2026-01-28 | 9.28 | 9.05 | -0.22 | -2.37% | 8.92 | 9.28 | 90352 | 8187.21 | 2.06% |
| 2026-01-27 | 9.51 | 9.27 | -0.24 | -2.52% | 9.22 | 9.52 | 60635 | 5639.34 | 1.38% |
| 2026-01-26 | 9.46 | 9.51 | 0.05 | 0.53% | 9.32 | 9.51 | 50643 | 4776.73 | 1.15% |
| 2026-01-23 | 9.41 | 9.46 | 0.05 | 0.53% | 9.36 | 9.51 | 39313 | 3715.61 | 0.90% |
| 2026-01-22 | 9.37 | 9.41 | 0.06 | 0.64% | 9.31 | 9.43 | 40332 | 3774.29 | 0.92% |
| 2026-01-21 | 9.20 | 9.35 | 0.09 | 0.97% | 9.13 | 9.40 | 52230 | 4845.76 | 1.19% |
| 2026-01-20 | 9.61 | 9.26 | -0.33 | -3.44% | 9.15 | 9.61 | 84132 | 7864.04 | 1.92% |
| 2026-01-19 | 9.36 | 9.59 | 0.13 | 1.37% | 9.36 | 9.68 | 69460 | 6633.72 | 1.58% |
| 2026-01-16 | 9.40 | 9.46 | 0.03 | 0.32% | 9.31 | 9.52 | 81554 | 7672.31 | 1.86% |
| 2026-01-15 | 9.01 | 9.43 | 0.42 | 4.66% | 9.01 | 9.46 | 117416 | 10961.24 | 2.68% |
| 2026-01-14 | 8.83 | 9.01 | 0.14 | 1.58% | 8.83 | 9.11 | 97833 | 8799.62 | 2.23% |
| 2026-01-13 | 8.95 | 8.87 | -0.11 | -1.22% | 8.85 | 8.99 | 82510 | 7358.60 | 1.88% |
| 2026-01-12 | 8.79 | 8.98 | 0.22 | 2.51% | 8.75 | 9.14 | 124193 | 11073.71 | 2.83% |
| 2026-01-09 | 8.67 | 8.76 | 0.08 | 0.92% | 8.64 | 8.79 | 56547 | 4914.83 | 1.29% |
| 2026-01-08 | 8.68 | 8.68 | 0.00 | 0.00% | 8.61 | 8.73 | 38775 | 3361.30 | 0.88% |
| 2026-01-07 | 8.73 | 8.68 | -0.05 | -0.57% | 8.65 | 8.77 | 47935 | 4172.50 | 1.09% |
| 2026-01-06 | 8.65 | 8.73 | 0.09 | 1.04% | 8.61 | 8.84 | 60311 | 5232.10 | 1.37% |
| 2026-01-05 | 8.70 | 8.64 | -0.05 | -0.58% | 8.62 | 8.81 | 42764 | 3721.68 | 0.97% |
| 2025-12-31 | 8.55 | 8.69 | 0.16 | 1.88% | 8.54 | 8.87 | 42278 | 3667.76 | 0.96% |
| 2025-12-30 | 8.58 | 8.53 | -0.13 | -1.50% | 8.50 | 8.63 | 37345 | 3198.52 | 0.85% |
| 2025-12-29 | 8.73 | 8.66 | -0.04 | -0.46% | 8.66 | 8.76 | 19608 | 1707.07 | 0.45% |
| 2025-12-26 | 8.71 | 8.70 | -0.01 | -0.11% | 8.62 | 8.75 | 29269 | 2548.26 | 0.67% |
| 2025-12-25 | 8.79 | 8.71 | -0.08 | -0.91% | 8.69 | 8.79 | 27880 | 2433.30 | 0.64% |
| 2025-12-24 | 8.45 | 8.79 | 0.33 | 3.90% | 8.44 | 8.88 | 56924 | 4950.08 | 1.30% |
| 2025-12-23 | 8.54 | 8.46 | -0.11 | -1.28% | 8.42 | 8.57 | 19121 | 1622.88 | 0.44% |
| 2025-12-22 | 8.58 | 8.57 | 0.00 | 0.00% | 8.53 | 8.63 | 23697 | 2028.05 | 0.54% |
| 2025-12-19 | 8.49 | 8.57 | 0.11 | 1.30% | 8.44 | 8.59 | 29477 | 2513.21 | 0.67% |
| 2025-12-18 | 8.33 | 8.46 | 0.09 | 1.08% | 8.32 | 8.62 | 36116 | 3067.71 | 0.82% |
| 2025-12-17 | 8.20 | 8.37 | 0.15 | 1.82% | 8.17 | 8.42 | 28630 | 2383.31 | 0.65% |
| 2025-12-16 | 8.29 | 8.22 | -0.09 | -1.08% | 8.15 | 8.31 | 30304 | 2488.37 | 0.69% |
| 2025-12-15 | 8.28 | 8.31 | 0.01 | 0.12% | 8.27 | 8.36 | 26627 | 2214.36 | 0.61% |
| 2025-12-12 | 8.24 | 8.30 | 0.08 | 0.97% | 8.19 | 8.32 | 24630 | 2040.08 | 0.56% |
| 2025-12-11 | 8.21 | 8.22 | 0.00 | 0.00% | 8.16 | 8.24 | 21358 | 1750.15 | 0.49% |
| 2025-12-10 | 8.20 | 8.22 | 0.00 | 0.00% | 8.16 | 8.26 | 17568 | 1440.22 | 0.40% |
| 2025-12-09 | 8.26 | 8.22 | -0.07 | -0.84% | 8.21 | 8.31 | 18911 | 1559.31 | 0.43% |
| 2025-12-08 | 8.32 | 8.29 | -0.01 | -0.12% | 8.25 | 8.37 | 20484 | 1702.05 | 0.47% |
| 2025-12-05 | 8.26 | 8.30 | 0.04 | 0.48% | 8.20 | 8.31 | 18776 | 1551.25 | 0.43% |
| 2025-12-04 | 8.41 | 8.26 | -0.15 | -1.78% | 8.22 | 8.43 | 35617 | 2947.35 | 0.81% |
| 2025-12-03 | 8.42 | 8.41 | 0.01 | 0.12% | 8.37 | 8.49 | 17815 | 1499.58 | 0.41% |
| 2025-12-02 | 8.53 | 8.40 | -0.15 | -1.75% | 8.40 | 8.55 | 22569 | 1905.53 | 0.51% |
| 2025-12-01 | 8.54 | 8.55 | -0.02 | -0.23% | 8.48 | 8.61 | 27401 | 2343.94 | 0.62% |
| 2025-11-28 | 8.33 | 8.57 | 0.23 | 2.76% | 8.31 | 8.57 | 38441 | 3241.59 | 0.88% |
| 2025-11-27 | 8.32 | 8.34 | 0.00 | 0.00% | 8.32 | 8.43 | 22816 | 1907.67 | 0.52% |
| 2025-11-26 | 8.43 | 8.34 | -0.08 | -0.95% | 8.32 | 8.46 | 24086 | 2021.03 | 0.55% |
| 2025-11-25 | 8.37 | 8.42 | 0.05 | 0.60% | 8.37 | 8.52 | 30600 | 2586.64 | 0.70% |
| 2025-11-24 | 8.22 | 8.37 | 0.19 | 2.32% | 8.20 | 8.42 | 33758 | 2808.42 | 0.77% |
上证大盘股票行情在线 K线走势图
*ST国化(600636)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
