恒力石化(600346)股票行情
恒力石化(600346)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 15.61 | 15.49 | -0.15 | -0.96% | 15.35 | 15.65 | 82819 | 12821.02 | 0.12% |
| 2025-03-27 | 15.54 | 15.64 | 0.09 | 0.58% | 15.51 | 15.73 | 58503 | 9152.06 | 0.08% |
| 2025-03-26 | 15.72 | 15.55 | -0.17 | -1.08% | 15.51 | 15.78 | 74851 | 11695.09 | 0.11% |
| 2025-03-25 | 15.62 | 15.72 | 0.16 | 1.03% | 15.49 | 15.73 | 84704 | 13230.71 | 0.12% |
| 2025-03-24 | 15.55 | 15.56 | 0.01 | 0.06% | 15.47 | 15.68 | 86267 | 13433.39 | 0.12% |
| 2025-03-21 | 15.63 | 15.55 | -0.08 | -0.51% | 15.50 | 15.81 | 107305 | 16745.58 | 0.15% |
| 2025-03-20 | 15.73 | 15.63 | -0.09 | -0.57% | 15.55 | 15.79 | 103729 | 16241.89 | 0.15% |
| 2025-03-19 | 15.79 | 15.72 | -0.10 | -0.63% | 15.67 | 15.88 | 82479 | 12987.40 | 0.12% |
| 2025-03-18 | 15.76 | 15.82 | 0.06 | 0.38% | 15.72 | 15.98 | 114061 | 18079.05 | 0.16% |
| 2025-03-17 | 15.74 | 15.76 | 0.01 | 0.06% | 15.62 | 15.82 | 102423 | 16122.63 | 0.15% |
| 2025-03-14 | 15.92 | 15.75 | -0.17 | -1.07% | 15.70 | 15.98 | 134150 | 21195.46 | 0.19% |
| 2025-03-13 | 15.88 | 15.92 | 0.05 | 0.32% | 15.81 | 15.99 | 84718 | 13457.54 | 0.12% |
| 2025-03-12 | 16.32 | 15.87 | -0.45 | -2.76% | 15.84 | 16.33 | 159821 | 25571.17 | 0.23% |
| 2025-03-11 | 15.79 | 16.32 | 0.43 | 2.71% | 15.74 | 16.33 | 193231 | 31170.92 | 0.27% |
| 2025-03-10 | 15.70 | 15.89 | 0.15 | 0.95% | 15.62 | 15.93 | 126670 | 19993.94 | 0.18% |
| 2025-03-07 | 15.81 | 15.74 | -0.15 | -0.94% | 15.72 | 15.93 | 88047 | 13924.34 | 0.13% |
| 2025-03-06 | 15.93 | 15.89 | 0.01 | 0.06% | 15.70 | 16.00 | 112652 | 17870.62 | 0.16% |
| 2025-03-05 | 16.16 | 15.88 | -0.22 | -1.37% | 15.87 | 16.25 | 106221 | 17003.32 | 0.15% |
| 2025-03-04 | 15.73 | 16.10 | 0.33 | 2.09% | 15.66 | 16.14 | 203164 | 32421.94 | 0.29% |
| 2025-03-03 | 15.66 | 15.77 | 0.11 | 0.70% | 15.65 | 15.90 | 132874 | 20952.66 | 0.19% |
| 2025-02-28 | 15.72 | 15.66 | 0.01 | 0.06% | 15.57 | 15.80 | 174543 | 27377.76 | 0.25% |
| 2025-02-27 | 15.09 | 15.65 | 0.57 | 3.78% | 15.02 | 15.66 | 226306 | 34922.22 | 0.32% |
| 2025-02-26 | 15.10 | 15.08 | 0.06 | 0.40% | 15.02 | 15.20 | 86058 | 12995.71 | 0.12% |
| 2025-02-25 | 15.26 | 15.02 | -0.27 | -1.77% | 14.99 | 15.26 | 107785 | 16257.45 | 0.15% |
| 2025-02-24 | 15.21 | 15.29 | 0.02 | 0.13% | 15.20 | 15.40 | 93956 | 14382.40 | 0.13% |
| 2025-02-21 | 15.47 | 15.27 | -0.19 | -1.23% | 15.18 | 15.52 | 130629 | 19964.83 | 0.19% |
| 2025-02-20 | 15.58 | 15.46 | -0.12 | -0.77% | 15.40 | 15.61 | 93081 | 14399.21 | 0.13% |
| 2025-02-19 | 15.66 | 15.58 | -0.09 | -0.57% | 15.47 | 15.76 | 95590 | 14864.89 | 0.14% |
| 2025-02-18 | 15.56 | 15.67 | 0.11 | 0.71% | 15.47 | 15.80 | 147683 | 23175.86 | 0.21% |
| 2025-02-17 | 15.58 | 15.56 | -0.02 | -0.13% | 15.40 | 15.71 | 116881 | 18133.16 | 0.17% |
| 2025-02-14 | 15.50 | 15.58 | 0.01 | 0.06% | 15.37 | 15.66 | 122606 | 19052.27 | 0.17% |
| 2025-02-13 | 15.48 | 15.57 | 0.11 | 0.71% | 15.48 | 15.93 | 162224 | 25431.17 | 0.23% |
| 2025-02-12 | 15.44 | 15.46 | -0.02 | -0.13% | 15.39 | 15.69 | 118989 | 18421.45 | 0.17% |
| 2025-02-11 | 15.39 | 15.48 | 0.06 | 0.39% | 15.35 | 15.65 | 130642 | 20234.15 | 0.19% |
| 2025-02-10 | 14.93 | 15.42 | 0.43 | 2.87% | 14.86 | 15.50 | 231386 | 35187.78 | 0.33% |
| 2025-02-07 | 14.85 | 14.99 | 0.09 | 0.60% | 14.84 | 15.05 | 131967 | 19756.03 | 0.19% |
| 2025-02-06 | 14.88 | 14.90 | -0.09 | -0.60% | 14.84 | 15.17 | 131660 | 19633.48 | 0.19% |
| 2025-02-05 | 15.05 | 14.99 | 0.01 | 0.07% | 14.83 | 15.05 | 99086 | 14789.32 | 0.14% |
| 2025-01-27 | 14.77 | 14.98 | 0.22 | 1.49% | 14.74 | 15.22 | 166338 | 25034.10 | 0.24% |
| 2025-01-24 | 14.61 | 14.76 | 0.14 | 0.96% | 14.45 | 14.81 | 190838 | 27903.19 | 0.27% |
| 2025-01-23 | 14.78 | 14.62 | -0.07 | -0.48% | 14.61 | 14.86 | 104818 | 15398.80 | 0.15% |
| 2025-01-22 | 14.60 | 14.69 | 0.07 | 0.48% | 14.42 | 14.77 | 126092 | 18426.20 | 0.18% |
| 2025-01-21 | 14.87 | 14.62 | -0.19 | -1.28% | 14.56 | 14.89 | 131279 | 19210.35 | 0.19% |
| 2025-01-20 | 14.95 | 14.81 | -0.13 | -0.87% | 14.80 | 15.07 | 113163 | 16831.82 | 0.16% |
| 2025-01-17 | 14.68 | 14.94 | 0.12 | 0.81% | 14.68 | 15.03 | 102183 | 15238.68 | 0.15% |
| 2025-01-16 | 14.85 | 14.82 | -0.03 | -0.20% | 14.76 | 15.00 | 96616 | 14355.81 | 0.14% |
| 2025-01-15 | 14.96 | 14.85 | -0.19 | -1.26% | 14.79 | 15.10 | 133309 | 19863.47 | 0.19% |
| 2025-01-14 | 14.76 | 15.04 | 0.20 | 1.35% | 14.67 | 15.14 | 163685 | 24458.18 | 0.23% |
| 2025-01-13 | 14.78 | 14.84 | -0.01 | -0.07% | 14.78 | 15.29 | 183559 | 27571.11 | 0.26% |
| 2025-01-10 | 15.13 | 14.85 | -0.15 | -1.00% | 14.85 | 15.63 | 194665 | 29463.22 | 0.28% |
| 2025-01-09 | 15.00 | 15.00 | -0.08 | -0.53% | 14.89 | 15.10 | 94453 | 14182.22 | 0.13% |
| 2025-01-08 | 15.01 | 15.08 | -0.02 | -0.13% | 14.82 | 15.15 | 135067 | 20240.41 | 0.19% |
| 2025-01-07 | 15.12 | 15.10 | 0.08 | 0.53% | 14.85 | 15.14 | 118304 | 17702.68 | 0.17% |
| 2025-01-06 | 14.97 | 15.02 | 0.12 | 0.81% | 14.81 | 15.09 | 136888 | 20470.34 | 0.19% |
| 2025-01-03 | 14.98 | 14.90 | -0.04 | -0.27% | 14.85 | 15.18 | 157746 | 23662.22 | 0.22% |
| 2025-01-02 | 15.30 | 14.94 | -0.41 | -2.67% | 14.89 | 15.37 | 212475 | 32006.83 | 0.30% |
| 2024-12-31 | 15.42 | 15.35 | 0.00 | 0.00% | 15.28 | 15.62 | 204929 | 31708.40 | 0.29% |
| 2024-12-30 | 15.24 | 15.35 | 0.07 | 0.46% | 15.18 | 15.41 | 190527 | 29195.76 | 0.27% |
| 2024-12-27 | 15.26 | 15.28 | 0.02 | 0.13% | 15.18 | 15.40 | 115605 | 17689.27 | 0.16% |
| 2024-12-26 | 15.40 | 15.26 | -0.14 | -0.91% | 15.20 | 15.48 | 109580 | 16726.62 | 0.16% |
| 2024-12-25 | 15.47 | 15.40 | -0.08 | -0.52% | 15.32 | 15.54 | 111449 | 17173.21 | 0.16% |
| 2024-12-24 | 15.24 | 15.48 | 0.17 | 1.11% | 15.24 | 15.55 | 169830 | 26247.95 | 0.24% |
| 2024-12-23 | 15.20 | 15.31 | 0.12 | 0.79% | 15.20 | 15.52 | 185025 | 28416.26 | 0.26% |
| 2024-12-20 | 15.20 | 15.19 | -0.06 | -0.39% | 15.11 | 15.35 | 177911 | 27082.66 | 0.25% |
| 2024-12-19 | 15.40 | 15.25 | -0.09 | -0.59% | 15.13 | 15.46 | 154492 | 23669.87 | 0.22% |
| 2024-12-18 | 15.28 | 15.34 | 0.12 | 0.79% | 15.14 | 15.50 | 194455 | 29808.87 | 0.28% |
| 2024-12-17 | 15.18 | 15.22 | 0.07 | 0.46% | 15.10 | 15.36 | 156067 | 23771.42 | 0.22% |
| 2024-12-16 | 15.39 | 15.15 | -0.16 | -1.05% | 15.07 | 15.53 | 230391 | 35106.78 | 0.33% |
| 2024-12-13 | 15.60 | 15.31 | -0.24 | -1.54% | 15.22 | 15.60 | 305829 | 47014.92 | 0.43% |
| 2024-12-12 | 15.05 | 15.55 | 0.51 | 3.39% | 14.95 | 15.65 | 489424 | 75386.49 | 0.70% |
| 2024-12-11 | 14.85 | 15.04 | 0.16 | 1.08% | 14.83 | 15.09 | 150527 | 22512.68 | 0.21% |
| 2024-12-10 | 15.20 | 14.88 | 0.03 | 0.20% | 14.84 | 15.25 | 192936 | 28953.88 | 0.27% |
| 2024-12-09 | 14.52 | 14.85 | 0.33 | 2.27% | 14.46 | 15.05 | 249882 | 37051.38 | 0.35% |
| 2024-12-06 | 14.41 | 14.52 | 0.15 | 1.04% | 14.26 | 14.67 | 170913 | 24670.85 | 0.24% |
| 2024-12-05 | 14.48 | 14.37 | -0.18 | -1.24% | 14.30 | 14.52 | 128946 | 18559.00 | 0.18% |
| 2024-12-04 | 14.56 | 14.55 | -0.08 | -0.55% | 14.48 | 14.66 | 108570 | 15810.66 | 0.15% |
| 2024-12-03 | 14.62 | 14.63 | 0.00 | 0.00% | 14.50 | 14.75 | 129681 | 18974.98 | 0.18% |
| 2024-12-02 | 14.35 | 14.63 | 0.27 | 1.88% | 14.28 | 14.63 | 189399 | 27420.38 | 0.27% |
| 2024-11-29 | 14.31 | 14.36 | 0.15 | 1.06% | 14.21 | 14.50 | 198018 | 28468.70 | 0.28% |
| 2024-11-28 | 14.29 | 14.21 | -0.02 | -0.14% | 14.11 | 14.33 | 143082 | 20329.15 | 0.20% |
上证大盘股票行情在线 K线走势图
