中化国际（600500）历史行情
以下为中化国际近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.100 | 5.080 | 5.210 | 5.060 | 0.070 | 1.397% | 5,034.81万 | 2.58亿 | 1.403% |
| 2026-10-01 | 5.100 | 5.080 | 5.210 | 5.060 | 0.070 | 1.397% | 5,034.81万 | 2.58亿 | 1.403% |
| 2026-09-30 | 5.100 | 5.080 | 5.210 | 5.060 | 0.070 | 1.397% | 50.35万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.930 | 5.010 | 5.110 | 4.920 | -0.010 | -0.199% | 66.34万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.540 | 5.020 | 5.540 | 5.000 | -0.530 | -9.550% | 128.07万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.740 | 5.550 | 5.780 | 5.530 | -0.250 | -4.310% | 10,451.85万 | 5.89亿 | 2.913% |
| 2026-09-24 | 5.740 | 5.550 | 5.780 | 5.530 | -0.250 | -4.310% | 104.52万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.750 | 5.800 | 5.910 | 5.720 | 0.030 | 0.520% | 98.07万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.900 | 5.770 | 5.960 | 5.730 | -0.100 | -1.704% | 102.77万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.830 | 5.870 | 5.900 | 5.800 | 0.010 | 0.171% | 83.55万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.880 | 5.860 | 5.920 | 5.760 | 0.030 | 0.515% | 97.23万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.000 | 5.830 | 6.100 | 5.810 | -0.200 | -3.317% | 164.22万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.490 | 6.030 | 6.030 | 5.410 | 0.550 | 10.036% | 150.28万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.600 | 5.480 | 5.650 | 5.460 | -0.170 | -3.009% | 97.61万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.670 | 5.650 | 5.760 | 5.550 | -0.060 | -1.051% | 68.24万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.700 | 5.710 | 5.780 | 5.490 | -0.060 | -1.040% | 119.67万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.880 | 5.770 | 6.060 | 5.750 | -0.110 | -1.871% | 129.54万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.820 | 5.880 | 5.920 | 5.730 | 0.070 | 1.205% | 137.03万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.520 | 5.810 | 5.930 | 5.490 | 0.310 | 5.636% | 173.20万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.430 | 5.500 | 5.570 | 5.430 | 0.110 | 2.041% | 87.34万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.550 | 5.390 | 5.710 | 5.340 | -0.120 | -2.178% | 108.59万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.660 | 5.510 | 5.690 | 5.420 | -0.080 | -1.431% | 84.81万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.570 | 5.590 | 5.800 | 5.560 | 0.000 | 0.000% | 149.72万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.690 | 5.590 | 5.690 | 5.530 | -0.090 | -1.585% | 88.19万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.600 | 5.680 | 5.690 | 5.530 | 0.010 | 0.176% | 92.02万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.540 | 5.670 | 5.720 | 5.530 | 0.080 | 1.431% | 116.67万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.280 | 5.590 | 5.610 | 5.260 | 0.270 | 5.075% | 128.26万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.240 | 5.320 | 5.360 | 5.150 | 0.040 | 0.758% | 96.95万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.270 | 5.280 | 5.360 | 5.170 | -0.090 | -1.676% | 113.61万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.500 | 5.370 | 5.550 | 5.230 | -0.140 | -2.541% | 160.58万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.070 | 5.510 | 5.600 | 4.990 | 0.420 | 8.251% | 272.48万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.250 | 5.090 | 5.270 | 5.030 | -0.140 | -2.677% | 124.50万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.400 | 5.230 | 5.720 | 5.170 | -0.270 | -4.909% | 157.06万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.600 | 5.500 | 5.850 | 5.470 | -0.090 | -1.610% | 176.19万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.360 | 5.590 | 5.680 | 5.350 | 0.280 | 5.273% | 171.00万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.220 | 5.310 | 5.500 | 5.200 | 0.140 | 2.708% | 127.07万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.300 | 5.170 | 5.370 | 5.160 | -0.130 | -2.453% | 110.15万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.440 | 5.300 | 5.480 | 5.260 | -0.050 | -0.935% | 128.53万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.300 | 5.350 | 5.490 | 5.210 | 0.040 | 0.753% | 197.05万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.520 | 5.310 | 5.530 | 5.160 | -0.200 | -3.630% | 258.11万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.000 | 5.510 | 5.510 | 4.910 | 0.500 | 9.980% | 152.94万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.920 | 5.010 | 5.040 | 4.840 | 0.040 | 0.805% | 81.00万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.720 | 4.970 | 5.000 | 4.680 | 0.240 | 5.074% | 92.34万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.620 | 4.730 | 4.770 | 4.600 | 0.140 | 3.050% | 72.97万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.560 | 4.590 | 4.650 | 4.510 | 0.010 | 0.218% | 65.79万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.690 | 4.580 | 4.890 | 4.570 | 0.090 | 2.004% | 109.98万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.620 | 4.490 | 4.720 | 4.480 | -0.200 | -4.264% | 85.32万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.630 | 4.690 | 4.740 | 4.530 | 0.010 | 0.214% | 88.26万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.880 | 4.680 | 4.980 | 4.620 | -0.260 | -5.263% | 74.06万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.740 | 4.940 | 4.950 | 4.690 | 0.230 | 4.883% | 81.54万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.700 | 4.710 | 4.910 | 4.690 | -0.090 | -1.875% | 63.66万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.780 | 4.800 | 4.920 | 4.730 | 0.040 | 0.840% | 67.82万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.880 | 4.760 | 4.960 | 4.710 | -0.180 | -3.644% | 85.07万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.650 | 4.940 | 4.990 | 4.340 | 0.290 | 6.237% | 142.11万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.250 | 4.650 | 5.260 | 4.640 | -0.510 | -9.884% | 119.48万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.510 | 5.160 | 5.610 | 5.100 | -0.420 | -7.527% | 91.18万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.880 | 5.580 | 5.940 | 5.530 | -0.420 | -7.000% | 84.36万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.280 | 6.000 | 6.310 | 5.960 | -0.250 | -4.000% | 67.28万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.980 | 6.250 | 6.270 | 5.760 | 0.350 | 5.932% | 109.98万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.340 | 5.900 | 6.390 | 5.840 | -0.550 | -8.527% | 93.54万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.580 | 6.450 | 6.960 | 6.440 | -0.150 | -2.273% | 120.79万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.440 | 6.600 | 6.610 | 6.060 | 0.210 | 3.286% | 125.54万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.770 | 6.390 | 6.840 | 6.380 | -0.340 | -5.052% | 110.48万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.910 | 6.730 | 7.210 | 6.690 | -0.250 | -3.582% | 95.39万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.390 | 6.980 | 7.470 | 6.900 | -0.380 | -5.163% | 125.70万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.450 | 7.360 | 7.680 | 7.260 | -0.150 | -1.997% | 137.11万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.500 | 7.510 | 8.180 | 7.160 | -0.450 | -5.653% | 209.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.680 | 7.960 | 8.600 | 7.680 | 0.130 | 1.660% | 244.23万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.000 | 7.830 | 8.100 | 7.600 | -0.200 | -2.491% | 247.69万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.820 | 8.030 | 8.990 | 8.030 | -0.890 | -9.978% | 225.32万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.720 | 8.920 | 9.500 | 8.650 | 0.280 | 3.241% | 402.53万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.810 | 8.640 | 8.640 | 7.700 | 0.790 | 10.064% | 274.42万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.850 | 7.850 | 8.090 | 7.640 | -0.190 | -2.363% | 224.55万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.690 | 8.040 | 8.980 | 7.890 | -0.720 | -8.219% | 315.77万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.800 | 8.760 | 8.960 | 8.200 | -0.070 | -0.793% | 361.65万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.870 | 8.830 | 9.130 | 8.340 | -0.370 | -4.022% | 408.58万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.460 | 9.200 | 9.850 | 8.740 | 0.140 | 1.545% | 588.58万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.000 | 9.060 | 9.060 | 9.000 | 0.820 | 9.951% | 103.11万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.850 | 8.240 | 8.490 | 7.250 | 0.310 | 3.909% | 539.15万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.900 | 7.930 | 7.930 | 7.480 | 0.720 | 9.986% | 577.79万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.210 | 7.210 | 7.210 | 7.210 | 0.660 | 10.076% | 38.89万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.550 | 6.550 | 6.550 | 6.550 | 0.600 | 10.084% | 31.44万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.850 | 5.950 | 5.950 | 5.850 | 0.540 | 9.982% | 40.64万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.480 | 5.410 | 5.540 | 5.270 | -0.290 | -5.088% | 88.68万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.700 | 5.700 | 5.980 | 5.510 | 0.000 | 0.000% | 103.59万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.870 | 5.700 | 5.940 | 5.650 | -0.270 | -4.523% | 79.08万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.370 | 5.970 | 6.370 | 5.810 | -0.300 | -4.785% | 168.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.680 | 6.270 | 6.270 | 5.480 | 0.570 | 10.000% | 172.59万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.360 | 5.700 | 5.900 | 5.300 | 0.320 | 5.948% | 103.83万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.500 | 5.380 | 5.730 | 5.320 | -0.100 | -1.825% | 77.38万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.320 | 5.480 | 5.570 | 5.270 | 0.080 | 1.481% | 76.89万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.840 | 5.400 | 6.170 | 5.300 | -0.380 | -6.574% | 119.58万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.710 | 5.780 | 5.910 | 5.590 | 0.070 | 1.226% | 91.89万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.250 | 5.710 | 6.280 | 5.680 | -0.600 | -9.509% | 124.98万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.950 | 6.310 | 6.490 | 5.880 | 0.380 | 6.408% | 154.98万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.150 | 5.930 | 6.220 | 5.850 | -0.220 | -3.577% | 138.12万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.130 | 6.150 | 6.460 | 6.030 | 0.020 | 0.326% | 140.55万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.300 | 6.130 | 6.450 | 5.950 | -0.100 | -1.605% | 208.72万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.640 | 6.230 | 6.230 | 5.490 | 0.570 | 10.071% | 197.94万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.860 | 5.660 | 6.100 | 5.660 | -0.220 | -3.741% | 161.16万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.860 | 5.880 | 6.100 | 5.770 | 0.180 | 3.158% | 226.22万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.180 | 5.700 | 5.700 | 5.140 | 0.520 | 10.039% | 186.37万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.160 | 5.180 | 5.270 | 5.120 | 0.010 | 0.193% | 55.66万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.050 | 5.170 | 5.320 | 5.050 | 0.210 | 4.234% | 89.17万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.800 | 4.960 | 5.050 | 4.770 | 0.140 | 2.905% | 82.61万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.850 | 4.820 | 4.900 | 4.700 | 0.040 | 0.837% | 62.04万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.650 | 4.780 | 4.880 | 4.590 | 0.180 | 3.913% | 74.82万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.450 | 4.600 | 4.720 | 4.380 | 0.170 | 3.837% | 72.96万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.380 | 4.430 | 4.450 | 4.330 | -0.020 | -0.449% | 37.34万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.210 | 4.450 | 4.500 | 4.210 | 0.230 | 5.450% | 65.01万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.280 | 4.220 | 4.280 | 4.200 | -0.080 | -1.860% | 22.56万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.250 | 4.300 | 4.320 | 4.200 | 0.040 | 0.939% | 30.66万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.190 | 4.260 | 4.310 | 4.180 | 0.070 | 1.671% | 34.78万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.180 | 4.190 | 4.220 | 4.160 | 0.000 | 0.000% | 26.39万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.220 | 4.190 | 4.230 | 4.160 | -0.050 | -1.179% | 23.53万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.290 | 4.240 | 4.290 | 4.180 | -0.040 | -0.935% | 40.83万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.310 | 4.280 | 4.370 | 4.270 | -0.030 | -0.696% | 27.30万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.290 | 4.310 | 4.330 | 4.250 | 0.010 | 0.233% | 22.73万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.380 | 4.300 | 4.400 | 4.250 | -0.090 | -2.050% | 31.91万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.380 | 4.390 | 4.410 | 4.320 | -0.010 | -0.227% | 23.82万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.410 | 4.400 | 4.430 | 4.270 | -0.050 | -1.124% | 35.00万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.400 | 4.450 | 4.520 | 4.380 | 0.060 | 1.367% | 27.95万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.390 | 4.390 | 4.440 | 4.370 | -0.020 | -0.454% | 28.29万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.400 | 4.410 | 4.420 | 4.340 | -0.010 | -0.226% | 41.66万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.160 | 4.420 | 4.430 | 4.140 | 0.000 | 0.000% | 47.75万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.340 | 4.170 | 4.370 | 4.140 | 0.000 | 0.000% | 33.54万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.400 | 4.350 | 4.430 | 4.320 | 0.000 | 0.000% | 26.24万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.380 | 4.410 | 4.450 | 4.360 | 0.000 | 0.000% | 27.48万 | 0.00亿 | 0.000% |