氯碱化工
SH600618 前复权 MAIN
9.66
+0.14
(+1.47%)
今开
9.53
最高
9.68
最低
9.52
昨收
9.52
振幅
1.68%
成交量
296.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.68
MA10
9.77
MA20
10.06
MA60
10.11
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.53 | 9.68 | 9.52 | 9.66 | 296万 |
| 2 | 2026-09-29 | 9.55 | 9.61 | 9.50 | 9.52 | 296万 |
| 3 | 2026-09-28 | 9.71 | 9.75 | 9.56 | 9.58 | 341万 |
| 4 | 2026-09-24 | 9.87 | 9.92 | 9.71 | 9.72 | 394万 |
| 5 | 2026-09-23 | 9.88 | 9.95 | 9.82 | 9.93 | 476万 |
| 6 | 2026-09-22 | 9.97 | 9.99 | 9.88 | 9.89 | 366万 |
| 7 | 2026-09-21 | 9.82 | 9.97 | 9.82 | 9.96 | 431万 |
| 8 | 2026-09-18 | 9.77 | 9.88 | 9.76 | 9.82 | 375万 |
| 9 | 2026-09-17 | 9.82 | 9.90 | 9.68 | 9.76 | 461万 |
| 10 | 2026-09-16 | 10.04 | 10.04 | 9.81 | 9.89 | 415万 |
| 11 | 2026-09-15 | 10.11 | 10.14 | 9.91 | 9.92 | 435万 |
| 12 | 2026-09-14 | 9.99 | 10.14 | 9.91 | 10.10 | 453万 |