氯碱化工 (600618) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	10.87	10.93	0.03	0.28%	10.77	11.01	94339	10288	1.26%
2025-10-30	10.77	10.90	0.10	0.93%	10.66	11.05	142400	15474	1.90%
2025-10-29	10.68	10.80	0.22	2.08%	10.59	10.92	123983	13275	1.65%
2025-10-28	11.01	10.58	-0.51	-4.60%	10.50	11.01	205726	21927	2.74%
2025-10-27	11.05	11.09	-0.02	-0.18%	11.05	11.19	99476	11061	1.33%
2025-10-24	11.42	11.11	-0.31	-2.71%	11.04	11.48	143953	16066	1.92%
2025-10-23	11.19	11.42	0.12	1.06%	11.17	11.49	121377	13771	1.62%
2025-10-22	11.16	11.30	0.16	1.44%	11.05	11.44	148333	16683	1.98%
2025-10-21	11.16	11.14	0.00	0.00%	11.06	11.28	90531	10129	1.21%
2025-10-20	11.20	11.14	0.05	0.45%	11.01	11.29	114241	12701	1.52%
2025-10-17	11.25	11.09	-0.14	-1.25%	11.05	11.47	161944	18152	2.16%
2025-10-16	11.22	11.23	0.01	0.09%	11.17	11.57	158180	17919	2.11%
2025-10-15	11.12	11.22	0.10	0.90%	11.08	11.35	140831	15813	1.88%
2025-10-14	11.20	11.12	0.03	0.27%	11.07	11.38	242376	27171	3.23%
2025-10-13	10.43	11.09	0.27	2.50%	10.42	11.15	190812	20798	2.54%
2025-10-10	10.68	10.82	0.08	0.74%	10.61	10.90	106138	11460	1.42%
2025-10-09	10.38	10.74	0.38	3.67%	10.36	10.75	121782	12927	1.62%
2025-09-30	10.41	10.36	-0.02	-0.19%	10.35	10.46	53884	5598	0.72%
2025-09-29	10.07	10.38	0.27	2.67%	9.98	10.39	88910	9102	1.19%
2025-09-26	10.06	10.11	0.00	0.00%	10.04	10.21	52247	5298	0.70%
2025-09-25	10.16	10.11	-0.09	-0.88%	10.10	10.32	58238	5928	0.78%
2025-09-24	9.98	10.20	0.17	1.69%	9.91	10.22	63761	6428	0.85%
2025-09-23	10.15	10.03	-0.14	-1.38%	9.88	10.20	94946	9478	1.27%
2025-09-22	10.55	10.17	-0.41	-3.88%	10.13	10.58	103522	10612	1.38%
2025-09-19	10.44	10.58	0.14	1.34%	10.40	10.62	65172	6872	0.87%
2025-09-18	10.71	10.44	-0.30	-2.79%	10.37	10.74	117258	12398	1.56%
2025-09-17	10.68	10.74	0.01	0.09%	10.63	10.80	73221	7844	0.98%
2025-09-16	10.84	10.73	-0.10	-0.92%	10.59	10.97	106296	11405	1.42%
2025-09-15	11.03	10.83	-0.22	-1.99%	10.70	11.12	133809	14538	1.78%
2025-09-12	10.94	11.05	0.15	1.38%	10.77	11.20	141883	15599	1.89%
2025-09-11	10.88	10.90	-0.04	-0.37%	10.74	10.92	84377	9137	1.13%
2025-09-10	11.00	10.94	-0.07	-0.64%	10.83	11.05	78746	8598	1.05%
2025-09-09	11.00	11.01	-0.03	-0.27%	10.90	11.15	123183	13577	1.64%
2025-09-08	10.64	11.04	0.42	3.95%	10.57	11.10	135890	14782	1.81%
2025-09-05	10.48	10.62	0.14	1.34%	10.48	10.63	61130	6468	0.82%
2025-09-04	10.45	10.48	-0.02	-0.19%	10.32	10.59	89759	9407	1.20%
2025-09-03	10.71	10.50	-0.18	-1.69%	10.44	10.83	75586	7986	1.01%
2025-09-02	10.82	10.68	-0.21	-1.93%	10.56	10.91	106482	11389	1.42%
2025-09-01	10.82	10.89	0.09	0.83%	10.71	10.96	112145	12173	1.50%
2025-08-29	10.96	10.80	-0.17	-1.55%	10.78	11.02	101035	10986	1.35%
2025-08-28	10.98	10.97	0.10	0.92%	10.64	11.14	139824	15220	1.86%
2025-08-27	11.18	10.87	-0.32	-2.86%	10.82	11.18	180087	19851	2.40%
2025-08-26	10.78	11.19	0.45	4.19%	10.72	11.53	278307	31032	3.71%
2025-08-25	10.58	10.74	0.16	1.51%	10.45	10.78	165839	17614	2.21%
2025-08-22	10.70	10.58	-0.02	-0.19%	10.46	10.70	97021	10234	1.29%
2025-08-21	10.54	10.60	0.07	0.66%	10.49	10.64	127022	13429	1.69%
2025-08-20	10.30	10.53	0.20	1.94%	10.21	10.57	132524	13876	1.77%
2025-08-19	10.32	10.33	0.08	0.78%	10.21	10.39	95897	9879	1.28%
2025-08-18	10.24	10.25	0.03	0.29%	10.17	10.35	94085	9653	1.25%
2025-08-15	10.04	10.22	0.17	1.69%	10.04	10.28	91326	9304	1.22%
2025-08-14	10.25	10.05	-0.15	-1.47%	10.04	10.25	87866	8902	1.17%
2025-08-13	10.28	10.20	-0.10	-0.97%	10.16	10.35	105899	10820	1.41%
2025-08-12	10.30	10.30	-0.03	-0.29%	10.23	10.40	69375	7154	0.93%
2025-08-11	10.24	10.33	0.12	1.18%	10.20	10.34	68251	7023	0.91%
2025-08-08	10.14	10.21	0.06	0.59%	10.11	10.23	49331	5022	0.66%
2025-08-07	10.31	10.15	-0.17	-1.65%	10.14	10.32	70128	7149	0.94%
2025-08-06	10.35	10.32	0.00	0.00%	10.21	10.36	68056	7000	0.91%
2025-08-05	10.20	10.32	0.15	1.47%	10.14	10.34	73268	7500	0.98%
2025-08-04	10.10	10.17	-0.01	-0.10%	10.05	10.20	47248	4779	0.63%
2025-08-01	10.09	10.18	0.09	0.89%	10.09	10.23	57711	5859	0.77%
2025-07-31	10.39	10.09	-0.37	-3.54%	10.03	10.39	126223	12824	1.68%
2025-07-30	10.35	10.46	0.07	0.67%	10.32	10.62	126960	13323	1.69%
2025-07-29	10.33	10.39	0.01	0.10%	10.14	10.54	141434	14563	1.89%
2025-07-28	10.40	10.38	-0.20	-1.89%	10.23	10.50	133482	13857	1.78%
2025-07-25	10.68	10.58	-0.18	-1.67%	10.56	10.86	205342	21950	2.74%
2025-07-24	10.34	10.76	0.37	3.56%	10.31	10.97	219515	23198	2.93%