恒力石化
SH600346 前复权 MAIN
16.07
+0.16
(+1.01%)
今开
16.09
最高
16.32
最低
15.88
昨收
15.91
振幅
2.77%
成交量
2,317.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
16.29
MA10
16.39
MA20
17.29
MA60
17.21
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.09 | 16.32 | 15.88 | 16.07 | 2,317万 |
| 2 | 2026-09-29 | 16.50 | 16.50 | 15.60 | 15.91 | 3,607万 |
| 3 | 2026-09-28 | 16.23 | 16.65 | 16.03 | 16.42 | 2,945万 |
| 4 | 2026-09-24 | 16.79 | 16.82 | 16.11 | 16.15 | 3,166万 |
| 5 | 2026-09-23 | 16.48 | 17.20 | 16.43 | 16.88 | 3,753万 |
| 6 | 2026-09-22 | 16.65 | 16.68 | 16.31 | 16.54 | 2,782万 |
| 7 | 2026-09-21 | 16.39 | 16.64 | 16.26 | 16.60 | 2,904万 |
| 8 | 2026-09-18 | 16.39 | 16.72 | 16.23 | 16.42 | 2,567万 |
| 9 | 2026-09-17 | 16.30 | 16.67 | 16.07 | 16.38 | 2,396万 |
| 10 | 2026-09-16 | 16.70 | 16.75 | 16.18 | 16.53 | 2,855万 |
| 11 | 2026-09-15 | 16.88 | 16.88 | 16.52 | 16.67 | 2,447万 |
| 12 | 2026-09-14 | 17.12 | 17.38 | 16.71 | 16.85 | 3,443万 |