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
2026-07-31	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%
2026-06-08	10.10	9.86	-0.41	-3.99%	9.78	10.26	94447	9421	1.26%
2026-06-05	10.26	10.27	0.05	0.49%	10.11	10.43	81660	8392	1.09%
2026-06-04	10.51	10.22	-0.28	-2.67%	10.18	10.53	74211	7610	0.99%
2026-06-03	10.48	10.50	0.02	0.19%	10.40	10.56	56655	5937	0.76%
2026-06-02	10.70	10.48	-0.19	-1.78%	10.41	10.77	59079	6213	0.79%
2026-06-01	10.40	10.67	0.28	2.69%	10.35	10.70	83116	8805	1.11%
2026-05-29	10.59	10.39	-0.15	-1.42%	10.34	10.62	68886	7210	0.92%
2026-05-28	10.58	10.54	-0.05	-0.47%	10.35	10.69	67163	7052	0.90%
2026-05-27	10.90	10.59	-0.35	-3.20%	10.50	10.95	86211	9175	1.15%
2026-05-26	10.81	10.94	0.06	0.55%	10.62	10.98	106963	11539	1.43%
2026-05-25	11.37	10.88	-0.43	-3.80%	10.81	11.38	103817	11402	1.38%
2026-05-22	11.19	11.31	0.13	1.16%	11.10	11.36	82165	9242	1.10%
2026-05-21	11.57	11.18	-0.47	-4.03%	11.15	11.84	123156	14166	1.64%
2026-05-20	11.57	11.65	0.07	0.60%	11.44	11.69	103696	12013	1.38%
2026-05-19	11.86	11.58	-0.37	-3.10%	11.43	11.92	151019	17521	2.01%
2026-05-18	12.41	11.95	-0.69	-5.46%	11.83	12.58	213058	25600	2.84%
2026-05-15	12.30	12.64	0.35	2.85%	12.30	13.09	304761	39146	4.06%
2026-05-14	12.36	12.29	-0.05	-0.41%	12.28	12.60	141147	17558	1.88%
2026-05-13	12.20	12.34	0.20	1.65%	12.07	12.47	99019	12158	1.32%
2026-05-12	12.29	12.14	-0.14	-1.14%	12.12	12.43	88775	10862	1.18%
2026-05-11	12.39	12.28	-0.09	-0.73%	12.26	12.48	99101	12242	1.32%
2026-05-08	12.46	12.37	-0.09	-0.72%	12.30	12.56	88367	10947	1.18%
2026-05-07	12.94	12.46	-0.30	-2.35%	12.40	12.95	150823	18879	2.01%
2026-05-06	12.88	12.76	-0.11	-0.85%	12.62	12.97	115074	14666	1.53%
2026-04-30	12.70	12.87	0.10	0.78%	12.70	13.08	124607	16088	1.66%
2026-04-29	12.70	12.77	-0.25	-1.92%	12.20	12.85	165390	20738	2.21%
2026-04-28	12.76	13.02	0.15	1.17%	12.69	13.07	116494	15086	1.55%
2026-04-27	13.02	12.87	-0.25	-1.91%	12.79	13.03	101818	13132	1.36%