六国化工(600470)股票行情
六国化工(600470)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 |
|---|
| 2026-03-25 | 6.81 | 6.97 | 0.05 | 0.72% | 6.80 | 6.99 | 482622 | 33395.98 | 9.25% |
| 2026-03-24 | 6.87 | 6.92 | 0.06 | 0.87% | 6.61 | 6.94 | 550963 | 37291.69 | 10.56% |
| 2026-03-23 | 6.60 | 6.86 | 0.06 | 0.88% | 6.53 | 7.11 | 692457 | 47900.18 | 13.28% |
| 2026-03-20 | 7.27 | 6.80 | -0.71 | -9.45% | 6.80 | 7.35 | 739385 | 51942.19 | 14.18% |
| 2026-03-19 | 8.15 | 7.51 | -0.49 | -6.13% | 7.50 | 8.28 | 732200 | 57174.78 | 14.04% |
| 2026-03-18 | 8.52 | 8.00 | -0.88 | -9.91% | 7.99 | 8.58 | 998764 | 81250.12 | 19.15% |
| 2026-03-17 | 8.50 | 8.88 | -0.18 | -1.99% | 8.18 | 9.44 | 1525298 | 131658.02 | 29.24% |
| 2026-03-16 | 8.51 | 9.06 | 0.53 | 6.21% | 8.51 | 9.38 | 1625124 | 148080.03 | 31.16% |
| 2026-03-13 | 8.48 | 8.53 | 0.06 | 0.71% | 8.33 | 9.09 | 1187016 | 103726.23 | 22.76% |
| 2026-03-12 | 8.73 | 8.47 | -0.19 | -2.19% | 8.38 | 9.00 | 1250018 | 108534.58 | 23.97% |
| 2026-03-11 | 8.20 | 8.66 | 0.42 | 5.10% | 8.01 | 8.74 | 1315737 | 110302.27 | 25.23% |
| 2026-03-10 | 7.79 | 8.24 | -0.41 | -4.74% | 7.79 | 8.39 | 1212002 | 99114.85 | 23.24% |
| 2026-03-09 | 8.75 | 8.65 | 0.28 | 3.35% | 8.51 | 9.21 | 1876860 | 166886.62 | 35.98% |
| 2026-03-06 | 7.45 | 8.37 | 0.76 | 9.99% | 7.36 | 8.37 | 1025250 | 83765.11 | 19.66% |
| 2026-03-05 | 7.88 | 7.61 | -0.31 | -3.91% | 7.52 | 7.90 | 660268 | 50556.79 | 12.66% |
| 2026-03-04 | 7.30 | 7.92 | 0.33 | 4.35% | 7.21 | 8.22 | 846793 | 66419.24 | 16.23% |
| 2026-03-03 | 8.00 | 7.59 | -0.84 | -9.96% | 7.59 | 8.16 | 956664 | 74575.73 | 18.34% |
| 2026-03-02 | 8.01 | 8.43 | 0.49 | 6.17% | 7.76 | 8.51 | 1379855 | 110953.97 | 26.45% |
| 2026-02-27 | 7.59 | 7.94 | 0.24 | 3.12% | 7.59 | 8.30 | 1476372 | 117449.05 | 28.30% |
| 2026-02-26 | 8.58 | 7.70 | -0.14 | -1.79% | 7.56 | 8.58 | 1798054 | 144898.64 | 34.47% |
| 2026-02-25 | 7.39 | 7.84 | 0.71 | 9.96% | 7.39 | 7.84 | 194326 | 14953.08 | 3.73% |
| 2026-02-24 | 6.59 | 7.13 | 0.65 | 10.03% | 6.59 | 7.13 | 361561 | 25014.76 | 6.93% |
| 2026-02-13 | 6.59 | 6.48 | -0.15 | -2.26% | 6.46 | 6.64 | 148893 | 9759.11 | 2.85% |
| 2026-02-12 | 6.70 | 6.63 | -0.11 | -1.63% | 6.56 | 6.77 | 160673 | 10713.47 | 3.08% |
| 2026-02-11 | 6.67 | 6.74 | 0.06 | 0.90% | 6.60 | 6.88 | 182272 | 12379.07 | 3.49% |
| 2026-02-10 | 6.71 | 6.68 | -0.04 | -0.60% | 6.63 | 6.78 | 140886 | 9450.34 | 2.70% |
| 2026-02-09 | 6.71 | 6.72 | 0.13 | 1.97% | 6.57 | 6.79 | 160892 | 10715.60 | 3.08% |
| 2026-02-06 | 6.30 | 6.59 | 0.23 | 3.62% | 6.23 | 6.75 | 225784 | 14797.34 | 4.33% |
| 2026-02-05 | 6.57 | 6.36 | -0.22 | -3.34% | 6.35 | 6.65 | 192398 | 12418.87 | 3.69% |
| 2026-02-04 | 6.52 | 6.58 | 0.07 | 1.08% | 6.42 | 6.64 | 159498 | 10460.23 | 3.06% |
| 2026-02-03 | 6.35 | 6.51 | 0.24 | 3.83% | 6.27 | 6.57 | 249679 | 16106.79 | 4.79% |
| 2026-02-02 | 6.74 | 6.27 | -0.61 | -8.87% | 6.26 | 6.80 | 323348 | 20925.73 | 6.20% |
| 2026-01-30 | 6.71 | 6.88 | 0.11 | 1.62% | 6.55 | 6.90 | 272327 | 18316.05 | 5.22% |
| 2026-01-29 | 6.79 | 6.77 | -0.08 | -1.17% | 6.65 | 6.91 | 268199 | 18214.54 | 5.14% |
| 2026-01-28 | 6.68 | 6.85 | 0.17 | 2.54% | 6.56 | 6.94 | 342094 | 23367.12 | 6.56% |
| 2026-01-27 | 6.49 | 6.68 | -0.11 | -1.62% | 6.41 | 6.77 | 329707 | 21693.27 | 6.32% |
| 2026-01-26 | 6.72 | 6.79 | 0.07 | 1.04% | 6.68 | 6.93 | 285451 | 19437.74 | 5.47% |
| 2026-01-23 | 6.65 | 6.72 | 0.09 | 1.36% | 6.57 | 6.76 | 246460 | 16437.20 | 4.73% |
| 2026-01-22 | 6.41 | 6.63 | 0.20 | 3.11% | 6.35 | 6.65 | 305843 | 20099.83 | 5.86% |
| 2026-01-21 | 6.48 | 6.43 | -0.08 | -1.23% | 6.29 | 6.52 | 256463 | 16394.98 | 4.92% |
| 2026-01-20 | 6.25 | 6.51 | 0.26 | 4.16% | 6.23 | 6.64 | 410923 | 26342.88 | 7.88% |
| 2026-01-19 | 5.98 | 6.25 | 0.26 | 4.34% | 5.96 | 6.26 | 313710 | 19316.68 | 6.01% |
| 2026-01-16 | 6.16 | 5.99 | -0.13 | -2.12% | 5.94 | 6.16 | 213531 | 12844.81 | 4.09% |
| 2026-01-15 | 6.06 | 6.12 | 0.05 | 0.82% | 6.03 | 6.22 | 194339 | 11939.86 | 3.73% |
| 2026-01-14 | 6.11 | 6.07 | -0.02 | -0.33% | 5.99 | 6.17 | 222207 | 13539.58 | 4.26% |
| 2026-01-13 | 6.15 | 6.09 | -0.05 | -0.81% | 6.07 | 6.20 | 219487 | 13475.71 | 4.21% |
| 2026-01-12 | 6.18 | 6.14 | -0.04 | -0.65% | 6.11 | 6.20 | 177158 | 10889.33 | 3.40% |
| 2026-01-09 | 6.19 | 6.18 | -0.01 | -0.16% | 6.09 | 6.21 | 167043 | 10275.41 | 3.20% |
| 2026-01-08 | 6.16 | 6.19 | 0.01 | 0.16% | 6.14 | 6.26 | 130811 | 8099.11 | 2.51% |
| 2026-01-07 | 6.23 | 6.18 | -0.10 | -1.59% | 6.12 | 6.32 | 176200 | 10911.69 | 3.38% |
| 2026-01-06 | 6.02 | 6.28 | 0.27 | 4.49% | 6.00 | 6.30 | 252918 | 15685.89 | 4.85% |
| 2026-01-05 | 6.02 | 6.01 | 0.03 | 0.50% | 6.00 | 6.08 | 131028 | 7907.30 | 2.51% |
| 2025-12-31 | 6.10 | 5.98 | -0.10 | -1.64% | 5.92 | 6.10 | 143034 | 8552.02 | 2.74% |
| 2025-12-30 | 6.10 | 6.08 | -0.07 | -1.14% | 5.96 | 6.19 | 150189 | 9143.61 | 2.88% |
| 2025-12-29 | 6.28 | 6.15 | -0.12 | -1.91% | 6.12 | 6.28 | 123423 | 7615.98 | 2.37% |
| 2025-12-26 | 6.13 | 6.27 | 0.14 | 2.28% | 6.13 | 6.32 | 205143 | 12797.29 | 3.93% |
| 2025-12-25 | 6.03 | 6.13 | 0.08 | 1.32% | 5.99 | 6.15 | 117791 | 7177.50 | 2.26% |
| 2025-12-24 | 6.02 | 6.05 | -0.01 | -0.17% | 5.99 | 6.08 | 113208 | 6842.94 | 2.17% |
| 2025-12-23 | 6.01 | 6.06 | 0.05 | 0.83% | 5.94 | 6.08 | 126295 | 7590.91 | 2.42% |
| 2025-12-22 | 6.02 | 6.01 | -0.02 | -0.33% | 5.97 | 6.06 | 111854 | 6735.93 | 2.14% |
| 2025-12-19 | 5.88 | 6.03 | 0.14 | 2.38% | 5.87 | 6.06 | 198510 | 11873.31 | 3.81% |
| 2025-12-18 | 5.75 | 5.89 | 0.06 | 1.03% | 5.69 | 6.05 | 299617 | 17788.66 | 5.74% |
| 2025-12-17 | 5.74 | 5.83 | 0.09 | 1.57% | 5.61 | 6.10 | 333840 | 19423.87 | 6.40% |
| 2025-12-16 | 5.90 | 5.74 | -0.17 | -2.88% | 5.70 | 5.93 | 140627 | 8121.70 | 2.70% |
| 2025-12-15 | 5.80 | 5.91 | 0.11 | 1.90% | 5.73 | 5.96 | 138876 | 8164.77 | 2.66% |
| 2025-12-12 | 5.84 | 5.80 | -0.06 | -1.02% | 5.78 | 5.95 | 165371 | 9673.46 | 3.17% |
| 2025-12-11 | 5.99 | 5.86 | -0.11 | -1.84% | 5.84 | 6.01 | 140983 | 8327.20 | 2.70% |
| 2025-12-10 | 6.05 | 5.97 | -0.10 | -1.65% | 5.96 | 6.09 | 137324 | 8236.13 | 2.63% |
| 2025-12-09 | 6.20 | 6.07 | -0.13 | -2.10% | 6.04 | 6.22 | 144868 | 8818.16 | 2.78% |
| 2025-12-08 | 6.35 | 6.20 | -0.09 | -1.43% | 6.13 | 6.35 | 173236 | 10743.09 | 3.32% |
| 2025-12-05 | 6.07 | 6.29 | 0.21 | 3.45% | 6.01 | 6.38 | 224977 | 14007.67 | 4.31% |
| 2025-12-04 | 6.19 | 6.08 | -0.15 | -2.41% | 6.04 | 6.21 | 141585 | 8644.79 | 2.71% |
| 2025-12-03 | 6.32 | 6.23 | -0.06 | -0.95% | 6.16 | 6.37 | 126183 | 7886.39 | 2.42% |
| 2025-12-02 | 6.21 | 6.29 | 0.03 | 0.48% | 6.08 | 6.35 | 173076 | 10759.98 | 3.32% |
| 2025-12-01 | 6.34 | 6.26 | -0.08 | -1.26% | 6.21 | 6.47 | 196194 | 12402.93 | 3.76% |
| 2025-11-28 | 6.14 | 6.34 | 0.21 | 3.43% | 6.10 | 6.40 | 270524 | 17030.62 | 5.19% |
| 2025-11-27 | 6.02 | 6.13 | 0.10 | 1.66% | 6.02 | 6.20 | 206043 | 12619.02 | 3.95% |
| 2025-11-26 | 6.07 | 6.03 | -0.04 | -0.66% | 6.00 | 6.18 | 183793 | 11165.20 | 3.52% |
| 2025-11-25 | 6.05 | 6.07 | 0.12 | 2.02% | 5.93 | 6.11 | 200510 | 12048.71 | 3.84% |
| 2025-11-24 | 6.17 | 5.95 | -0.14 | -2.30% | 5.85 | 6.19 | 238174 | 14230.75 | 4.57% |
上证大盘股票行情在线 K线走势图
六国化工(600470)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
