中国化学(601117)股票行情
中国化学(601117)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 | 7.99 | 8.01 | 0.02 | 0.25% | 7.95 | 8.11 | 370754 | 29783.91 | 0.61% |
| 2025-07-31 | 8.18 | 7.99 | -0.21 | -2.56% | 7.97 | 8.20 | 578521 | 46559.27 | 0.95% |
| 2025-07-30 | 8.24 | 8.20 | -0.07 | -0.85% | 8.16 | 8.29 | 447559 | 36867.17 | 0.74% |
| 2025-07-29 | 8.04 | 8.27 | 0.22 | 2.73% | 8.03 | 8.40 | 940890 | 77576.41 | 1.55% |
| 2025-07-28 | 7.99 | 8.05 | 0.05 | 0.63% | 7.92 | 8.07 | 463660 | 37139.25 | 0.76% |
| 2025-07-25 | 8.15 | 8.00 | -0.14 | -1.72% | 7.98 | 8.17 | 537389 | 43263.79 | 0.89% |
| 2025-07-24 | 8.07 | 8.14 | 0.06 | 0.74% | 8.00 | 8.19 | 613984 | 49852.84 | 1.01% |
| 2025-07-23 | 8.18 | 8.08 | -0.09 | -1.10% | 8.06 | 8.24 | 757504 | 61783.28 | 1.25% |
| 2025-07-22 | 8.02 | 8.17 | 0.14 | 1.74% | 7.92 | 8.18 | 903058 | 72823.34 | 1.49% |
| 2025-07-21 | 7.94 | 8.03 | 0.18 | 2.29% | 7.92 | 8.05 | 659684 | 52797.30 | 1.09% |
| 2025-07-18 | 7.81 | 7.85 | 0.04 | 0.51% | 7.79 | 7.90 | 400157 | 31386.01 | 0.66% |
| 2025-07-17 | 7.82 | 7.81 | 0.01 | 0.13% | 7.77 | 7.87 | 327288 | 25559.90 | 0.54% |
| 2025-07-16 | 7.82 | 7.80 | -0.02 | -0.26% | 7.77 | 7.86 | 250600 | 19581.43 | 0.41% |
| 2025-07-15 | 7.92 | 7.82 | -0.10 | -1.26% | 7.79 | 7.94 | 428488 | 33581.26 | 0.71% |
| 2025-07-14 | 7.85 | 7.92 | 0.12 | 1.54% | 7.83 | 7.95 | 444812 | 35192.62 | 0.73% |
| 2025-07-11 | 7.82 | 7.80 | -0.01 | -0.13% | 7.80 | 7.95 | 469973 | 36987.07 | 0.77% |
| 2025-07-10 | 7.71 | 7.81 | 0.11 | 1.43% | 7.68 | 7.85 | 533489 | 41493.08 | 0.88% |
| 2025-07-09 | 7.77 | 7.70 | -0.07 | -0.90% | 7.70 | 7.81 | 520197 | 40341.00 | 0.86% |
| 2025-07-08 | 7.76 | 7.77 | 0.01 | 0.13% | 7.66 | 7.78 | 439467 | 33892.56 | 0.72% |
| 2025-07-07 | 7.74 | 7.76 | 0.02 | 0.26% | 7.73 | 7.79 | 177027 | 13733.97 | 0.29% |
| 2025-07-04 | 7.72 | 7.74 | 0.02 | 0.26% | 7.70 | 7.79 | 301770 | 23404.97 | 0.50% |
| 2025-07-03 | 7.73 | 7.72 | -0.02 | -0.26% | 7.69 | 7.74 | 209988 | 16202.53 | 0.35% |
| 2025-07-02 | 7.65 | 7.74 | 0.10 | 1.31% | 7.64 | 7.77 | 380818 | 29408.37 | 0.63% |
| 2025-07-01 | 7.67 | 7.64 | -0.03 | -0.39% | 7.62 | 7.68 | 364348 | 27842.58 | 0.60% |
| 2025-06-30 | 7.66 | 7.67 | 0.00 | 0.00% | 7.64 | 7.72 | 302671 | 23233.70 | 0.50% |
| 2025-06-27 | 7.66 | 7.67 | 0.01 | 0.13% | 7.63 | 7.74 | 337488 | 25904.76 | 0.56% |
| 2025-06-26 | 7.79 | 7.66 | -0.13 | -1.67% | 7.65 | 7.80 | 415058 | 31958.73 | 0.68% |
| 2025-06-25 | 7.75 | 7.79 | 0.02 | 0.26% | 7.72 | 7.80 | 261739 | 20309.49 | 0.43% |
| 2025-06-24 | 7.64 | 7.77 | 0.17 | 2.24% | 7.61 | 7.85 | 325127 | 25180.49 | 0.54% |
| 2025-06-23 | 7.60 | 7.60 | -0.01 | -0.13% | 7.52 | 7.63 | 275768 | 20889.49 | 0.45% |
| 2025-06-20 | 7.64 | 7.61 | -0.02 | -0.26% | 7.61 | 7.69 | 217154 | 16598.33 | 0.36% |
| 2025-06-19 | 7.87 | 7.63 | -0.24 | -3.05% | 7.61 | 7.90 | 468530 | 36039.52 | 0.77% |
| 2025-06-18 | 7.91 | 7.87 | -0.03 | -0.38% | 7.86 | 7.99 | 212029 | 16758.14 | 0.35% |
| 2025-06-17 | 7.91 | 7.90 | -0.01 | -0.13% | 7.87 | 7.93 | 137571 | 10866.23 | 0.23% |
| 2025-06-16 | 7.90 | 7.91 | -0.01 | -0.13% | 7.84 | 7.94 | 240983 | 18997.37 | 0.40% |
| 2025-06-13 | 7.87 | 7.92 | 0.03 | 0.38% | 7.86 | 7.96 | 279015 | 22096.50 | 0.46% |
| 2025-06-12 | 7.90 | 7.89 | -0.02 | -0.25% | 7.86 | 7.94 | 194278 | 15343.17 | 0.32% |
| 2025-06-11 | 7.90 | 7.91 | 0.00 | 0.00% | 7.89 | 7.99 | 225317 | 17895.96 | 0.37% |
| 2025-06-10 | 7.91 | 7.91 | -0.02 | -0.25% | 7.81 | 7.95 | 292249 | 23039.89 | 0.48% |
| 2025-06-09 | 7.96 | 7.93 | -0.05 | -0.63% | 7.90 | 8.01 | 269034 | 21350.39 | 0.44% |
| 2025-06-06 | 7.81 | 7.98 | 0.20 | 2.57% | 7.79 | 8.04 | 475940 | 37858.80 | 0.78% |
| 2025-06-05 | 7.79 | 7.78 | -0.01 | -0.13% | 7.77 | 7.84 | 198254 | 15463.03 | 0.33% |
| 2025-06-04 | 7.68 | 7.79 | 0.11 | 1.43% | 7.65 | 7.87 | 337590 | 26218.54 | 0.56% |
| 2025-06-03 | 7.69 | 7.68 | -0.04 | -0.52% | 7.63 | 7.73 | 302791 | 23210.59 | 0.50% |
| 2025-05-30 | 7.70 | 7.72 | 0.01 | 0.13% | 7.66 | 7.78 | 221058 | 17077.86 | 0.36% |
| 2025-05-29 | 7.70 | 7.71 | 0.02 | 0.26% | 7.69 | 7.75 | 233701 | 18044.10 | 0.39% |
| 2025-05-28 | 7.69 | 7.69 | 0.00 | 0.00% | 7.69 | 7.74 | 193861 | 14951.02 | 0.32% |
| 2025-05-27 | 7.78 | 7.69 | -0.10 | -1.28% | 7.64 | 7.80 | 293485 | 22565.98 | 0.48% |
| 2025-05-26 | 7.71 | 7.79 | 0.09 | 1.17% | 7.65 | 7.81 | 417667 | 32339.60 | 0.69% |
| 2025-05-23 | 7.75 | 7.70 | -0.07 | -0.90% | 7.67 | 7.84 | 270400 | 20943.06 | 0.45% |
| 2025-05-22 | 7.88 | 7.77 | -0.15 | -1.89% | 7.75 | 7.92 | 352516 | 27502.00 | 0.58% |
| 2025-05-21 | 7.87 | 7.92 | 0.05 | 0.64% | 7.87 | 8.01 | 295957 | 23516.41 | 0.49% |
| 2025-05-20 | 7.89 | 7.87 | -0.03 | -0.38% | 7.82 | 7.93 | 309676 | 24365.75 | 0.51% |
| 2025-05-19 | 7.87 | 7.90 | 0.02 | 0.25% | 7.83 | 7.94 | 302502 | 23830.37 | 0.50% |
| 2025-05-16 | 7.97 | 7.88 | -0.14 | -1.75% | 7.83 | 8.04 | 561977 | 44343.41 | 0.93% |
| 2025-05-15 | 8.16 | 8.02 | -0.09 | -1.11% | 8.01 | 8.16 | 446749 | 36090.15 | 0.74% |
| 2025-05-14 | 7.98 | 8.11 | 0.12 | 1.50% | 7.93 | 8.12 | 827616 | 66612.52 | 1.36% |
| 2025-05-13 | 7.82 | 7.99 | 0.20 | 2.57% | 7.79 | 8.00 | 980280 | 77733.88 | 1.62% |
| 2025-05-12 | 7.52 | 7.79 | 0.27 | 3.59% | 7.52 | 7.81 | 898741 | 69167.99 | 1.48% |
| 2025-05-09 | 7.49 | 7.52 | 0.02 | 0.27% | 7.44 | 7.56 | 450986 | 33769.59 | 0.74% |
| 2025-05-08 | 7.48 | 7.50 | -0.01 | -0.13% | 7.46 | 7.53 | 336513 | 25210.65 | 0.55% |
| 2025-05-07 | 7.55 | 7.51 | 0.04 | 0.54% | 7.45 | 7.57 | 577555 | 43282.80 | 0.95% |
| 2025-05-06 | 7.59 | 7.47 | -0.08 | -1.06% | 7.41 | 7.67 | 941025 | 70288.44 | 1.55% |
| 2025-04-30 | 7.49 | 7.55 | 0.13 | 1.75% | 7.49 | 7.75 | 818760 | 62341.30 | 1.35% |
| 2025-04-29 | 7.43 | 7.42 | -0.03 | -0.40% | 7.34 | 7.48 | 336537 | 24896.54 | 0.55% |
| 2025-04-28 | 7.41 | 7.45 | 0.03 | 0.40% | 7.33 | 7.48 | 397249 | 29451.22 | 0.65% |
| 2025-04-25 | 7.44 | 7.42 | -0.01 | -0.13% | 7.37 | 7.48 | 295274 | 21890.70 | 0.49% |
| 2025-04-24 | 7.54 | 7.43 | -0.07 | -0.93% | 7.39 | 7.57 | 419259 | 31280.90 | 0.69% |
| 2025-04-23 | 7.22 | 7.50 | 0.29 | 4.02% | 7.22 | 7.60 | 1173290 | 87521.80 | 1.93% |
| 2025-04-22 | 7.07 | 7.21 | 0.13 | 1.84% | 7.06 | 7.23 | 562883 | 40378.45 | 0.93% |
| 2025-04-21 | 7.15 | 7.08 | -0.07 | -0.98% | 7.06 | 7.16 | 424809 | 30114.85 | 0.70% |
| 2025-04-18 | 7.04 | 7.15 | 0.08 | 1.13% | 7.03 | 7.17 | 429431 | 30569.79 | 0.71% |
| 2025-04-17 | 7.03 | 7.07 | -0.03 | -0.42% | 7.01 | 7.09 | 336007 | 23682.02 | 0.55% |
| 2025-04-16 | 7.10 | 7.10 | -0.02 | -0.28% | 6.98 | 7.11 | 438136 | 30816.36 | 0.72% |
| 2025-04-15 | 7.13 | 7.12 | -0.01 | -0.14% | 7.06 | 7.15 | 255041 | 18075.75 | 0.42% |
| 2025-04-14 | 7.17 | 7.13 | 0.04 | 0.56% | 7.11 | 7.24 | 503393 | 36115.90 | 0.83% |
| 2025-04-11 | 7.15 | 7.09 | -0.07 | -0.98% | 7.06 | 7.15 | 328168 | 23287.16 | 0.54% |
| 2025-04-10 | 7.27 | 7.16 | -0.02 | -0.28% | 7.09 | 7.28 | 525860 | 37653.71 | 0.87% |
| 2025-04-09 | 7.09 | 7.18 | 0.06 | 0.84% | 6.90 | 7.21 | 696976 | 49158.84 | 1.15% |
| 2025-04-08 | 6.77 | 7.12 | 0.36 | 5.33% | 6.77 | 7.12 | 987108 | 69061.68 | 1.63% |
上证大盘股票行情在线 K线走势图
