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
2026-05-07	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%
2026-04-24	12.91	13.12	0.09	0.69%	12.88	13.20	144678	18892	1.93%
2026-04-23	13.04	13.03	-0.04	-0.31%	12.84	13.23	143039	18642	1.91%
2026-04-22	13.08	13.07	-0.13	-0.98%	12.92	13.20	147465	19193	1.97%
2026-04-21	12.79	13.20	0.49	3.86%	12.78	13.25	209080	27309	2.79%
2026-04-20	12.75	12.71	0.00	0.00%	12.61	12.87	69996	8911	0.93%
2026-04-17	12.83	12.71	-0.11	-0.86%	12.58	12.83	66681	8453	0.89%
2026-04-16	12.70	12.82	0.17	1.34%	12.63	12.83	71160	9079	0.95%
2026-04-15	12.81	12.65	-0.12	-0.94%	12.61	12.85	59476	7545	0.79%
2026-04-14	12.79	12.77	-0.06	-0.47%	12.60	12.82	75593	9590	1.01%
2026-04-13	12.89	12.83	-0.02	-0.16%	12.56	12.93	84163	10700	1.12%
2026-04-10	12.73	12.85	0.12	0.94%	12.72	13.04	73441	9474	0.98%
2026-04-09	12.80	12.73	-0.18	-1.39%	12.70	12.88	67616	8629	0.90%
2026-04-08	12.87	12.91	0.06	0.47%	12.48	12.91	149429	19072	1.99%
2026-04-07	12.08	12.85	0.83	6.91%	12.07	12.87	168511	21273	2.25%
2026-04-03	12.38	12.02	-0.36	-2.91%	11.92	12.40	101231	12214	1.35%
2026-04-02	12.63	12.38	-0.30	-2.37%	12.28	12.66	83312	10375	1.11%
2026-04-01	12.69	12.68	0.19	1.52%	12.58	12.76	88420	11199	1.18%
2026-03-31	12.69	12.49	-0.26	-2.04%	12.46	12.82	91783	11581	1.22%
2026-03-30	12.70	12.75	-0.14	-1.09%	12.56	13.00	104733	13326	1.40%
2026-03-27	12.48	12.89	0.30	2.38%	12.39	12.98	152003	19484	2.03%
2026-03-26	12.74	12.59	-0.15	-1.18%	12.54	12.99	124879	15933	1.67%
2026-03-25	12.60	12.74	0.14	1.11%	12.56	12.84	115134	14643	1.54%
2026-03-24	12.66	12.60	0.07	0.56%	12.15	12.72	125130	15526	1.67%
2026-03-23	12.45	12.53	-0.20	-1.57%	12.39	12.98	149584	18933	1.99%
2026-03-20	13.14	12.73	-0.51	-3.85%	12.71	13.28	129886	16840	1.73%
2026-03-19	13.90	13.24	-0.60	-4.34%	13.10	13.94	160462	21416	2.14%
2026-03-18	14.06	13.84	-0.02	-0.14%	13.61	14.06	132056	18179	1.76%
2026-03-17	14.50	13.86	-0.56	-3.88%	13.84	14.85	232561	33034	3.10%
2026-03-16	14.95	14.42	-0.54	-3.61%	14.42	15.66	255349	38273	3.41%
2026-03-13	15.15	14.96	-0.23	-1.51%	14.89	15.73	260656	39959	3.48%
2026-03-12	15.65	15.19	-0.27	-1.75%	15.08	15.80	313984	48362	4.19%
2026-03-11	14.58	15.46	0.79	5.39%	14.41	15.62	346617	52339	4.62%
2026-03-10	14.60	14.67	-0.71	-4.62%	14.41	15.20	278598	40971	3.72%
2026-03-09	16.35	15.38	-0.55	-3.45%	15.32	16.47	326691	51422	4.36%
2026-03-06	15.14	15.93	1.05	7.06%	14.85	16.15	450948	69932	6.01%
2026-03-05	14.64	14.88	0.41	2.83%	14.20	15.18	262618	38564	3.50%
2026-03-04	14.17	14.47	0.17	1.19%	14.17	14.81	174556	25368	2.33%
2026-03-03	15.65	14.30	-1.28	-8.22%	14.20	15.65	322895	47264	4.31%
2026-03-02	15.96	15.58	-0.33	-2.07%	15.13	16.16	241454	37526	3.22%
2026-02-27	15.68	15.91	0.10	0.63%	15.56	16.03	178146	28132	2.38%
2026-02-26	16.04	15.81	-0.34	-2.11%	15.75	16.39	232532	37066	3.10%
2026-02-25	15.68	16.15	0.39	2.47%	15.65	16.37	342131	55078	4.56%
2026-02-24	15.20	15.76	0.86	5.77%	15.16	15.80	260533	40484	3.47%
2026-02-13	15.40	14.90	-0.58	-3.75%	14.88	15.45	199126	30114	2.66%
2026-02-12	15.59	15.48	-0.25	-1.59%	15.42	16.01	234987	36722	3.13%
2026-02-11	15.46	15.73	0.16	1.03%	15.35	16.22	298195	47349	3.98%
2026-02-10	15.52	15.57	-0.01	-0.06%	15.28	15.96	219982	34189	2.93%
2026-02-09	15.67	15.58	0.26	1.70%	15.35	15.98	219850	34296	2.93%
2026-02-06	14.92	15.32	0.02	0.13%	14.79	15.92	246159	38145	3.28%
2026-02-05	15.46	15.30	-0.24	-1.54%	15.00	15.66	242289	37028	3.23%
2026-02-04	15.81	15.54	-0.62	-3.84%	15.26	16.18	360579	56429	4.81%
2026-02-03	15.86	16.16	0.23	1.44%	15.53	16.61	369050	59466	4.92%
2026-02-02	17.03	15.93	-1.77	-10.00%	15.93	17.50	442147	73632	5.90%
2026-01-30	16.05	17.70	0.98	5.86%	15.35	18.19	618738	102733	8.25%
2026-01-29	15.65	16.72	0.87	5.49%	15.61	17.28	612686	99914	8.17%
2026-01-28	14.42	15.85	1.13	7.68%	14.42	16.19	535702	84162	7.14%