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
2026-09-16	10.04	9.89	-0.03	-0.30%	9.81	10.04	41506	4100	0.55%
2026-09-15	10.11	9.92	-0.18	-1.78%	9.91	10.14	43540	4342	0.58%
2026-09-14	9.99	10.10	0.05	0.50%	9.91	10.14	45321	4555	0.60%
2026-09-11	10.41	10.05	-0.38	-3.64%	9.90	10.41	96239	9648	1.28%
2026-09-10	10.62	10.43	-0.29	-2.71%	10.40	10.77	69301	7304	0.92%
2026-09-09	10.56	10.72	0.09	0.85%	10.55	10.77	71919	7685	0.96%
2026-09-08	10.36	10.63	0.29	2.80%	10.32	10.66	87719	9267	1.17%
2026-09-07	10.50	10.34	-0.12	-1.15%	10.31	10.50	56076	5811	0.75%
2026-09-04	10.48	10.46	0.03	0.29%	10.40	10.60	64072	6729	0.85%
2026-09-03	10.49	10.43	-0.04	-0.38%	10.40	10.61	65420	6865	0.87%
2026-09-02	10.77	10.47	-0.26	-2.42%	10.35	10.77	93022	9747	1.24%
2026-09-01	10.53	10.73	0.17	1.61%	10.48	10.88	99874	10749	1.33%
2026-08-31	10.65	10.56	-0.10	-0.94%	10.37	10.66	78979	8297	1.05%
2026-08-28	10.43	10.66	0.24	2.30%	10.35	10.70	112091	11854	1.49%
2026-08-27	10.36	10.42	0.02	0.19%	10.24	10.45	70996	7350	0.95%
2026-08-26	10.20	10.40	0.25	2.46%	10.09	10.45	93638	9688	1.25%
2026-08-25	10.09	10.15	0.01	0.10%	10.06	10.28	68148	6938	0.91%
2026-08-24	10.08	10.14	0.03	0.30%	10.03	10.22	53484	5411	0.71%
2026-08-21	10.11	10.11	0.00	0.00%	9.96	10.18	47316	4762	0.63%
2026-08-20	10.12	10.11	-0.04	-0.39%	10.06	10.31	60541	6150	0.81%
2026-08-19	10.35	10.15	-0.08	-0.78%	10.07	10.35	64507	6570	0.86%
2026-08-18	10.18	10.23	0.02	0.20%	10.16	10.35	55374	5682	0.74%
2026-08-17	10.08	10.21	0.13	1.29%	9.97	10.21	52258	5294	0.70%
2026-08-14	10.19	10.08	-0.05	-0.49%	10.08	10.24	42404	4289	0.57%
2026-08-13	10.41	10.13	-0.25	-2.41%	10.13	10.41	81378	8323	1.09%
2026-08-12	10.39	10.38	-0.01	-0.10%	10.33	10.47	42153	4380	0.56%
2026-08-11	10.58	10.39	-0.18	-1.70%	10.38	10.66	68159	7162	0.91%
2026-08-10	10.36	10.57	0.18	1.73%	10.31	10.61	75724	7987	1.01%
2026-08-07	10.49	10.39	-0.11	-1.05%	10.26	10.49	58345	6046	0.78%
2026-08-06	10.43	10.50	0.05	0.48%	10.30	10.51	66554	6933	0.89%
2026-08-05	10.50	10.45	-0.03	-0.29%	10.36	10.50	62183	6482	0.83%
2026-08-04	10.58	10.48	-0.15	-1.41%	10.45	10.71	51536	5420	0.69%
2026-08-03	10.43	10.63	0.19	1.82%	10.37	10.64	58434	6159	0.78%
2026-07-31	10.41	10.44	-0.11	-1.04%	10.36	10.59	72950	7625	0.97%
2026-07-30	10.40	10.55	0.19	1.83%	10.27	10.61	117484	12344	1.57%
2026-07-29	9.93	10.36	0.43	4.33%	9.85	10.39	113393	11627	1.51%
2026-07-28	9.80	9.93	0.04	0.40%	9.75	9.95	50653	4986	0.68%
2026-07-27	9.50	9.89	0.17	1.75%	9.50	9.90	54386	5331	0.73%
2026-07-24	10.15	9.72	-0.48	-4.71%	9.72	10.23	84931	8448	1.13%
2026-07-23	10.10	10.44	0.30	2.96%	10.06	10.47	83438	8605	1.11%
2026-07-22	10.03	10.14	0.08	0.80%	9.95	10.17	89854	9057	1.20%
2026-07-21	9.95	10.06	0.09	0.90%	9.91	10.10	89332	8956	1.19%
2026-07-20	9.82	9.97	0.21	2.15%	9.78	10.12	94313	9385	1.26%
2026-07-17	9.79	9.76	-0.06	-0.61%	9.69	10.06	86349	8528	1.15%
2026-07-16	9.97	9.82	-0.16	-1.60%	9.78	9.97	57539	5666	0.77%
2026-07-15	9.81	9.98	0.16	1.63%	9.69	10.00	65845	6531	0.88%
2026-07-14	9.58	9.82	0.23	2.40%	9.58	9.86	71341	6975	0.95%
2026-07-13	9.97	9.59	-0.44	-4.39%	9.55	10.06	93996	9176	1.25%
2026-07-10	10.00	10.03	-0.02	-0.20%	9.83	10.18	75690	7586	1.01%
2026-07-09	10.03	10.05	-0.02	-0.20%	9.90	10.09	73537	7341	0.98%
2026-07-08	10.26	10.07	-0.09	-0.89%	10.03	10.26	76056	7690	1.01%
2026-07-07	10.66	10.16	-0.54	-5.05%	10.16	10.68	111389	11466	1.49%
2026-07-06	10.43	10.70	0.27	2.59%	10.38	11.09	150243	16212	2.00%
2026-07-03	10.82	10.43	-0.38	-3.52%	10.35	10.87	132137	13860	1.76%
2026-07-02	10.83	10.81	0.03	0.28%	10.55	10.99	145922	15789	1.95%
2026-07-01	9.98	10.78	0.73	7.26%	9.98	11.06	211896	22573	2.83%
2026-06-30	10.11	10.05	-0.16	-1.57%	9.86	10.12	93124	9293	1.24%
2026-06-29	10.13	10.21	0.05	0.49%	10.01	10.31	88720	9022	1.18%
2026-06-26	10.58	10.16	-0.45	-4.24%	10.15	10.63	88470	9132	1.18%
2026-06-25	10.70	10.61	-0.15	-1.39%	10.44	10.82	91498	9686	1.22%
2026-06-24	10.83	10.76	-0.01	-0.09%	10.66	10.93	92163	9933	1.23%
2026-06-23	10.94	10.77	-0.20	-1.82%	10.75	11.23	125640	13787	1.68%
2026-06-22	10.30	10.97	0.62	5.99%	10.26	10.97	156178	16613	2.08%
2026-06-18	10.61	10.35	-0.32	-3.00%	10.30	10.62	99581	10380	1.33%
2026-06-17	10.81	10.67	-0.27	-2.47%	10.62	10.84	93976	10045	1.25%
2026-06-16	10.86	10.94	0.03	0.27%	10.76	11.11	125214	13709	1.67%
2026-06-15	10.64	10.91	0.30	2.83%	10.64	11.37	191017	20863	2.55%
2026-06-12	10.51	10.61	-0.09	-0.84%	10.26	10.70	189058	19847	2.52%
2026-06-11	10.21	10.70	0.55	5.42%	10.02	10.78	230222	24136	3.07%
2026-06-10	9.84	10.15	0.22	2.22%	9.81	10.22	100674	10166	1.34%
2026-06-09	9.87	9.93	0.07	0.71%	9.71	10.06	63075	6213	0.84%