氯碱化工（600618）历史行情

以下为氯碱化工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
2026-10-16	9.390	9.600	9.600	9.380	0.270	2.894%	234.01万	0.22亿	0.312%
2026-10-15	9.640	9.330	9.640	9.310	-0.370	-3.814%	5.69万	0.00亿	0.000%
2026-10-14	9.780	9.700	9.870	9.670	-0.100	-1.020%	3.63万	0.00亿	0.000%
2026-10-13	9.800	9.800	9.830	9.610	-0.010	-0.102%	4.71万	0.00亿	0.000%
2026-10-12	9.980	9.810	10.040	9.810	-0.170	-1.703%	4.12万	0.00亿	0.000%
2026-10-09	9.870	9.980	10.020	9.760	0.130	1.320%	6.23万	0.00亿	0.000%
2026-10-08	9.660	9.850	9.890	9.560	0.190	1.967%	4.43万	0.00亿	0.000%
2026-10-07	9.530	9.660	9.680	9.520	0.140	1.471%	296.27万	0.29亿	0.395%
2026-10-06	9.530	9.660	9.680	9.520	0.140	1.471%	296.27万	0.29亿	0.395%
2026-10-05	9.530	9.660	9.680	9.520	0.140	1.471%	296.27万	0.29亿	0.395%
2026-10-02	9.530	9.660	9.680	9.520	0.140	1.471%	296.27万	0.29亿	0.395%
2026-10-01	9.530	9.660	9.680	9.520	0.140	1.471%	296.27万	0.29亿	0.395%
2026-09-30	9.530	9.660	9.680	9.520	0.140	1.471%	2.96万	0.00亿	0.000%
2026-09-29	9.550	9.520	9.610	9.500	-0.060	-0.626%	2.96万	0.00亿	0.000%
2026-09-28	9.710	9.580	9.750	9.560	-0.140	-1.440%	3.41万	0.00亿	0.000%
2026-09-27	9.870	9.720	9.920	9.710	-0.210	-2.115%	393.58万	0.39亿	0.525%
2026-09-24	9.870	9.720	9.920	9.710	-0.210	-2.115%	3.94万	0.00亿	0.000%
2026-09-23	9.880	9.930	9.950	9.820	0.040	0.404%	4.76万	0.00亿	0.000%
2026-09-22	9.970	9.890	9.990	9.880	-0.070	-0.703%	3.66万	0.00亿	0.000%
2026-09-21	9.820	9.960	9.970	9.820	0.140	1.426%	4.31万	0.00亿	0.000%
2026-09-18	9.770	9.820	9.880	9.760	0.060	0.615%	3.75万	0.00亿	0.000%
2026-09-17	9.820	9.760	9.900	9.680	-0.130	-1.314%	4.61万	0.00亿	0.000%
2026-09-16	10.040	9.890	10.040	9.810	-0.030	-0.302%	4.15万	0.00亿	0.000%
2026-09-15	10.110	9.920	10.140	9.910	-0.180	-1.782%	4.35万	0.00亿	0.000%
2026-09-14	9.990	10.100	10.140	9.910	0.050	0.498%	4.53万	0.00亿	0.000%
2026-09-11	10.410	10.050	10.410	9.900	-0.380	-3.643%	9.62万	0.00亿	0.000%
2026-09-10	10.620	10.430	10.770	10.400	-0.290	-2.705%	6.93万	0.00亿	0.000%
2026-09-09	10.560	10.720	10.770	10.550	0.090	0.847%	7.19万	0.00亿	0.000%
2026-09-08	10.360	10.630	10.660	10.320	0.290	2.805%	8.77万	0.00亿	0.000%
2026-09-07	10.500	10.340	10.500	10.310	-0.120	-1.147%	5.61万	0.00亿	0.000%
2026-09-04	10.480	10.460	10.600	10.400	0.030	0.288%	6.41万	0.00亿	0.000%
2026-09-03	10.490	10.430	10.610	10.400	-0.040	-0.382%	6.54万	0.00亿	0.000%
2026-09-02	10.770	10.470	10.770	10.350	-0.260	-2.423%	9.30万	0.00亿	0.000%
2026-09-01	10.530	10.730	10.880	10.480	0.170	1.610%	9.99万	0.00亿	0.000%
2026-08-31	10.650	10.560	10.660	10.370	-0.100	-0.938%	7.90万	0.00亿	0.000%
2026-08-28	10.430	10.660	10.700	10.350	0.240	2.303%	11.21万	0.00亿	0.000%
2026-08-27	10.360	10.420	10.450	10.240	0.020	0.192%	7.10万	0.00亿	0.000%
2026-08-26	10.200	10.400	10.450	10.090	0.250	2.463%	9.36万	0.00亿	0.000%
2026-08-25	10.090	10.150	10.280	10.060	0.010	0.099%	6.81万	0.00亿	0.000%
2026-08-24	10.080	10.140	10.220	10.030	0.030	0.297%	5.35万	0.00亿	0.000%
2026-08-21	10.110	10.110	10.180	9.960	0.000	0.000%	4.73万	0.00亿	0.000%
2026-08-20	10.120	10.110	10.310	10.060	-0.040	-0.394%	6.05万	0.00亿	0.000%
2026-08-19	10.350	10.150	10.350	10.070	-0.080	-0.782%	6.45万	0.00亿	0.000%
2026-08-18	10.180	10.230	10.350	10.160	0.020	0.196%	5.54万	0.00亿	0.000%
2026-08-17	10.080	10.210	10.210	9.970	0.130	1.290%	5.23万	0.00亿	0.000%
2026-08-14	10.190	10.080	10.240	10.080	-0.050	-0.494%	4.24万	0.00亿	0.000%
2026-08-13	10.410	10.130	10.410	10.130	-0.250	-2.408%	8.14万	0.00亿	0.000%
2026-08-12	10.390	10.380	10.470	10.330	-0.010	-0.096%	4.22万	0.00亿	0.000%
2026-08-11	10.580	10.390	10.660	10.380	-0.180	-1.703%	6.82万	0.00亿	0.000%
2026-08-10	10.360	10.570	10.610	10.310	0.180	1.732%	7.57万	0.00亿	0.000%
2026-08-07	10.490	10.390	10.490	10.260	-0.110	-1.048%	5.83万	0.00亿	0.000%
2026-08-06	10.430	10.500	10.510	10.300	0.050	0.478%	6.66万	0.00亿	0.000%
2026-08-05	10.500	10.450	10.500	10.360	-0.030	-0.286%	6.22万	0.00亿	0.000%
2026-08-04	10.580	10.480	10.710	10.450	-0.150	-1.411%	5.15万	0.00亿	0.000%
2026-08-03	10.430	10.630	10.640	10.370	0.190	1.820%	5.84万	0.00亿	0.000%
2026-07-31	10.410	10.440	10.590	10.360	-0.110	-1.043%	7.30万	0.00亿	0.000%
2026-07-30	10.400	10.550	10.610	10.270	0.190	1.834%	11.75万	0.00亿	0.000%
2026-07-29	9.930	10.360	10.390	9.850	0.430	4.330%	11.34万	0.00亿	0.000%
2026-07-28	9.800	9.930	9.950	9.750	0.040	0.404%	5.07万	0.00亿	0.000%
2026-07-27	9.500	9.890	9.900	9.500	0.170	1.749%	5.44万	0.00亿	0.000%
2026-07-24	10.150	9.720	10.230	9.720	-0.480	-4.706%	8.49万	0.00亿	0.000%
2026-07-23	9.860	10.200	10.230	9.820	0.300	3.030%	8.34万	0.00亿	0.000%
2026-07-22	9.790	9.900	9.930	9.710	0.080	0.815%	8.99万	0.00亿	0.000%
2026-07-21	9.710	9.820	9.860	9.670	0.090	0.925%	8.93万	0.00亿	0.000%
2026-07-20	9.580	9.730	9.880	9.540	0.210	2.206%	9.43万	0.00亿	0.000%
2026-07-17	9.550	9.520	9.820	9.450	-0.060	-0.626%	8.63万	0.00亿	0.000%
2026-07-16	9.730	9.580	9.730	9.540	-0.160	-1.643%	5.75万	0.00亿	0.000%
2026-07-15	9.570	9.740	9.760	9.450	0.160	1.670%	6.58万	0.00亿	0.000%
2026-07-14	9.340	9.580	9.620	9.340	0.230	2.460%	7.13万	0.00亿	0.000%
2026-07-13	9.730	9.350	9.820	9.310	-0.440	-4.494%	9.40万	0.00亿	0.000%
2026-07-10	9.760	9.790	9.940	9.590	-0.020	-0.204%	7.57万	0.00亿	0.000%
2026-07-09	9.790	9.810	9.850	9.660	-0.020	-0.203%	7.35万	0.00亿	0.000%
2026-07-08	10.020	9.830	10.020	9.790	-0.090	-0.907%	7.61万	0.00亿	0.000%
2026-07-07	10.420	9.920	10.440	9.920	-0.540	-5.163%	11.14万	0.00亿	0.000%
2026-07-06	10.190	10.460	10.850	10.140	0.270	2.650%	15.02万	0.00亿	0.000%
2026-07-03	10.580	10.190	10.630	10.110	-0.380	-3.595%	13.21万	0.00亿	0.000%
2026-07-02	10.590	10.570	10.750	10.310	0.030	0.285%	14.59万	0.00亿	0.000%
2026-07-01	9.740	10.540	10.820	9.740	0.730	7.441%	21.19万	0.00亿	0.000%
2026-06-30	9.870	9.810	9.880	9.620	-0.160	-1.605%	9.31万	0.00亿	0.000%
2026-06-29	9.890	9.970	10.070	9.770	0.050	0.504%	8.87万	0.00亿	0.000%
2026-06-26	10.340	9.920	10.390	9.910	-0.450	-4.339%	8.85万	0.00亿	0.000%
2026-06-25	10.460	10.370	10.580	10.200	-0.150	-1.426%	9.15万	0.00亿	0.000%
2026-06-24	10.590	10.520	10.690	10.420	-0.010	-0.095%	9.22万	0.00亿	0.000%
2026-06-23	10.700	10.530	10.990	10.510	-0.200	-1.864%	12.56万	0.00亿	0.000%
2026-06-22	10.060	10.730	10.730	10.020	0.620	6.133%	15.62万	0.00亿	0.000%
2026-06-18	10.370	10.110	10.380	10.060	-0.320	-3.068%	9.96万	0.00亿	0.000%
2026-06-17	10.570	10.430	10.600	10.380	-0.270	-2.523%	9.40万	0.00亿	0.000%
2026-06-16	10.620	10.700	10.870	10.520	0.030	0.281%	12.52万	0.00亿	0.000%
2026-06-15	10.400	10.670	11.130	10.400	0.300	2.893%	19.10万	0.00亿	0.000%
2026-06-12	10.270	10.370	10.460	10.020	-0.090	-0.860%	18.91万	0.00亿	0.000%
2026-06-11	9.970	10.460	10.540	9.780	0.550	5.550%	23.02万	0.00亿	0.000%
2026-06-10	9.600	9.910	9.980	9.570	0.220	2.270%	10.07万	0.00亿	0.000%
2026-06-09	9.630	9.690	9.820	9.470	0.070	0.728%	6.31万	0.00亿	0.000%
2026-06-08	9.860	9.620	10.020	9.540	-0.410	-4.088%	9.44万	0.00亿	0.000%
2026-06-05	10.020	10.030	10.190	9.870	0.050	0.501%	8.17万	0.00亿	0.000%
2026-06-04	10.270	9.980	10.290	9.940	-0.280	-2.729%	7.42万	0.00亿	0.000%
2026-06-03	10.240	10.260	10.320	10.160	0.020	0.195%	5.67万	0.00亿	0.000%
2026-06-02	10.460	10.240	10.530	10.170	-0.190	-1.822%	5.91万	0.00亿	0.000%
2026-06-01	10.160	10.430	10.460	10.110	0.280	2.759%	8.31万	0.00亿	0.000%
2026-05-29	10.350	10.150	10.380	10.100	-0.150	-1.456%	6.89万	0.00亿	0.000%
2026-05-28	10.340	10.300	10.450	10.110	-0.050	-0.483%	6.72万	0.00亿	0.000%
2026-05-27	10.660	10.350	10.710	10.260	-0.350	-3.271%	8.62万	0.00亿	0.000%
2026-05-26	10.570	10.700	10.740	10.380	0.060	0.564%	10.70万	0.00亿	0.000%
2026-05-25	11.130	10.640	11.140	10.570	-0.430	-3.884%	10.38万	0.00亿	0.000%
2026-05-22	10.950	11.070	11.120	10.860	0.130	1.188%	8.22万	0.00亿	0.000%
2026-05-21	11.330	10.940	11.600	10.910	-0.470	-4.119%	12.32万	0.00亿	0.000%
2026-05-20	11.330	11.410	11.450	11.200	0.070	0.617%	10.37万	0.00亿	0.000%
2026-05-19	11.620	11.340	11.680	11.190	-0.370	-3.160%	15.10万	0.00亿	0.000%
2026-05-18	12.170	11.710	12.340	11.590	-0.690	-5.565%	21.31万	0.00亿	0.000%
2026-05-15	12.060	12.400	12.850	12.060	0.350	2.905%	30.48万	0.00亿	0.000%
2026-05-14	12.120	12.050	12.360	12.040	-0.050	-0.413%	14.11万	0.00亿	0.000%
2026-05-13	11.960	12.100	12.230	11.830	0.200	1.681%	9.90万	0.00亿	0.000%
2026-05-12	12.050	11.900	12.190	11.880	-0.140	-1.163%	8.88万	0.00亿	0.000%
2026-05-11	12.150	12.040	12.240	12.020	-0.090	-0.742%	9.91万	0.00亿	0.000%
2026-05-08	12.220	12.130	12.320	12.060	-0.090	-0.736%	8.84万	0.00亿	0.000%
2026-05-07	12.700	12.220	12.710	12.160	-0.300	-2.396%	15.08万	0.00亿	0.000%
2026-05-06	12.640	12.520	12.730	12.380	-0.110	-0.871%	11.51万	0.00亿	0.000%
2026-04-30	12.460	12.630	12.840	12.460	0.100	0.798%	12.46万	0.00亿	0.000%
2026-04-29	12.460	12.530	12.610	11.960	-0.250	-1.956%	16.54万	0.00亿	0.000%
2026-04-28	12.520	12.780	12.830	12.450	0.150	1.188%	11.65万	0.00亿	0.000%
2026-04-27	12.780	12.630	12.790	12.550	-0.250	-1.941%	10.18万	0.00亿	0.000%
2026-04-24	12.670	12.880	12.960	12.640	0.090	0.704%	14.47万	0.00亿	0.000%
2026-04-23	12.800	12.790	12.990	12.600	-0.040	-0.312%	14.30万	0.00亿	0.000%
2026-04-22	12.840	12.830	12.960	12.680	-0.130	-1.003%	14.75万	0.00亿	0.000%
2026-04-21	12.550	12.960	13.010	12.540	0.490	3.929%	20.91万	0.00亿	0.000%
2026-04-20	12.510	12.470	12.630	12.370	0.000	0.000%	7.00万	0.00亿	0.000%
2026-04-17	12.590	12.470	12.590	12.340	0.000	0.000%	6.67万	0.00亿	0.000%
2026-04-16	12.460	12.580	12.590	12.390	0.170	1.370%	7.12万	0.91亿	0.950%
2026-04-15	12.570	12.410	12.610	12.370	0.000	0.000%	5.95万	0.00亿	0.000%
2026-04-14	12.550	12.530	12.580	12.360	-0.060	-0.477%	7.56万	0.00亿	0.000%
2026-04-13	12.650	12.590	12.690	12.320	0.000	0.000%	8.42万	0.00亿	0.000%
2026-04-10	12.490	12.610	12.800	12.480	0.000	0.000%	7.34万	0.00亿	0.000%
2026-04-09	12.560	12.490	12.640	12.460	0.000	0.000%	6.76万	0.00亿	0.000%
2026-04-08	12.630	12.670	12.670	12.240	0.000	0.000%	14.94万	0.00亿	0.000%
2026-04-07	11.840	12.610	12.630	11.830	0.000	0.000%	16.85万	0.00亿	0.000%
2026-04-03	12.140	11.780	12.160	11.680	0.000	0.000%	10.12万	0.00亿	0.000%
2026-04-02	12.390	12.140	12.420	12.040	0.000	0.000%	8.33万	0.00亿	0.000%
2026-04-01	12.450	12.440	12.520	12.340	0.000	0.000%	8.84万	0.00亿	0.000%