中国化学（601117）历史行情
以下为中国化学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 | 7.060 | 7.040 | 7.100 | 6.970 | -0.010 | -0.142% | 44.42万 | 0.00亿 | 0.000% |
| 2026-10-15 | 7.150 | 7.050 | 7.160 | 6.980 | -0.150 | -2.083% | 78.70万 | 0.00亿 | 0.000% |
| 2026-10-14 | 7.150 | 7.200 | 7.260 | 7.140 | 0.050 | 0.699% | 50.12万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.190 | 7.150 | 7.190 | 7.130 | -0.050 | -0.694% | 36.80万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.230 | 7.200 | 7.260 | 7.170 | -0.050 | -0.690% | 46.39万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.130 | 7.250 | 7.260 | 7.110 | 0.100 | 1.399% | 54.12万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.170 | 7.150 | 7.210 | 7.120 | -0.020 | -0.279% | 45.12万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.130 | 7.170 | 7.190 | 7.110 | 0.040 | 0.561% | 3,234.38万 | 2.31亿 | 0.535% |
| 2026-10-06 | 7.130 | 7.170 | 7.190 | 7.110 | 0.040 | 0.561% | 3,234.38万 | 2.31亿 | 0.535% |
| 2026-10-05 | 7.130 | 7.170 | 7.190 | 7.110 | 0.040 | 0.561% | 3,234.38万 | 2.31亿 | 0.535% |
| 2026-10-02 | 7.130 | 7.170 | 7.190 | 7.110 | 0.040 | 0.561% | 3,234.38万 | 2.31亿 | 0.535% |
| 2026-10-01 | 7.130 | 7.170 | 7.190 | 7.110 | 0.040 | 0.561% | 3,234.38万 | 2.31亿 | 0.535% |
| 2026-09-30 | 7.130 | 7.170 | 7.190 | 7.110 | 0.040 | 0.561% | 32.34万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.110 | 7.130 | 7.160 | 7.110 | 0.000 | 0.000% | 24.71万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.190 | 7.130 | 7.200 | 7.100 | -0.090 | -1.247% | 38.24万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.150 | 7.220 | 7.250 | 7.100 | 0.060 | 0.838% | 6,021.60万 | 4.32亿 | 0.995% |
| 2026-09-24 | 7.150 | 7.220 | 7.250 | 7.100 | 0.060 | 0.838% | 60.22万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.210 | 7.160 | 7.230 | 7.160 | -0.070 | -0.968% | 27.89万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.240 | 7.230 | 7.250 | 7.210 | -0.020 | -0.276% | 28.54万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.200 | 7.250 | 7.250 | 7.160 | 0.060 | 0.834% | 36.91万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.170 | 7.190 | 7.210 | 7.140 | 0.030 | 0.419% | 30.16万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.190 | 7.160 | 7.200 | 7.110 | -0.040 | -0.556% | 36.12万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.200 | 7.200 | 7.210 | 7.100 | 0.000 | 0.000% | 45.68万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.270 | 7.200 | 7.290 | 7.180 | -0.070 | -0.963% | 37.05万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.270 | 7.270 | 7.310 | 7.250 | -0.010 | -0.137% | 34.97万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.390 | 7.280 | 7.400 | 7.270 | -0.150 | -2.019% | 64.45万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.390 | 7.430 | 7.460 | 7.390 | 0.010 | 0.135% | 36.24万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.400 | 7.420 | 7.430 | 7.360 | 0.010 | 0.135% | 37.42万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.300 | 7.410 | 7.420 | 7.300 | 0.090 | 1.230% | 65.06万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.400 | 7.320 | 7.420 | 7.300 | -0.100 | -1.348% | 81.99万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.430 | 7.420 | 7.480 | 7.400 | 0.000 | 0.000% | 52.68万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.390 | 7.420 | 7.460 | 7.370 | 0.040 | 0.542% | 54.22万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.500 | 7.380 | 7.510 | 7.350 | -0.130 | -1.731% | 83.29万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.440 | 7.510 | 7.580 | 7.430 | 0.070 | 0.941% | 88.44万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.500 | 7.440 | 7.540 | 7.390 | -0.220 | -2.872% | 105.42万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.590 | 7.660 | 7.670 | 7.570 | 0.050 | 0.657% | 61.70万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.550 | 7.610 | 7.620 | 7.510 | 0.030 | 0.396% | 53.97万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.480 | 7.580 | 7.620 | 7.480 | 0.060 | 0.798% | 48.31万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.470 | 7.520 | 7.560 | 7.470 | 0.020 | 0.267% | 44.20万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.510 | 7.500 | 7.540 | 7.460 | -0.020 | -0.266% | 47.51万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.480 | 7.520 | 7.550 | 7.420 | 0.010 | 0.133% | 45.25万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.420 | 7.510 | 7.540 | 7.420 | 0.070 | 0.941% | 44.00万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.450 | 7.440 | 7.490 | 7.410 | -0.060 | -0.800% | 48.09万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.420 | 7.500 | 7.500 | 7.400 | 0.070 | 0.942% | 46.62万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.380 | 7.430 | 7.430 | 7.350 | 0.030 | 0.405% | 41.04万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.450 | 7.400 | 7.460 | 7.380 | -0.070 | -0.937% | 41.75万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.550 | 7.470 | 7.560 | 7.440 | -0.090 | -1.190% | 60.31万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.600 | 7.560 | 7.610 | 7.520 | -0.050 | -0.657% | 54.81万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.710 | 7.610 | 7.770 | 7.610 | -0.079 | -1.027% | 65.10万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.649 | 7.689 | 7.709 | 7.619 | 0.030 | 0.392% | 54.67万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.679 | 7.659 | 7.689 | 7.599 | -0.050 | -0.649% | 55.76万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.649 | 7.709 | 7.779 | 7.609 | 0.080 | 1.049% | 89.81万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.619 | 7.629 | 7.649 | 7.559 | 0.010 | 0.131% | 59.31万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.719 | 7.619 | 7.739 | 7.599 | -0.100 | -1.296% | 84.40万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.709 | 7.719 | 7.789 | 7.689 | -0.010 | -0.129% | 66.16万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.679 | 7.729 | 7.759 | 7.629 | 0.040 | 0.520% | 76.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.589 | 7.689 | 7.709 | 7.589 | 0.050 | 0.655% | 73.42万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.509 | 7.639 | 7.669 | 7.489 | 0.130 | 1.731% | 78.92万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.509 | 7.509 | 7.539 | 7.439 | -0.060 | -0.793% | 50.15万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.429 | 7.569 | 7.609 | 7.429 | 0.110 | 1.475% | 60.90万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.639 | 7.459 | 7.719 | 7.459 | -0.250 | -3.243% | 75.45万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.589 | 7.709 | 7.709 | 7.519 | 0.110 | 1.448% | 80.89万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.499 | 7.599 | 7.639 | 7.429 | 0.050 | 0.662% | 78.82万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.519 | 7.549 | 7.619 | 7.429 | -0.010 | -0.132% | 94.85万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.369 | 7.559 | 7.569 | 7.369 | 0.230 | 3.138% | 101.61万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.389 | 7.329 | 7.499 | 7.299 | -0.100 | -1.346% | 91.42万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.469 | 7.429 | 7.529 | 7.379 | -0.110 | -1.459% | 60.60万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.389 | 7.539 | 7.549 | 7.369 | 0.100 | 1.344% | 73.67万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.269 | 7.439 | 7.439 | 7.209 | 0.210 | 2.905% | 80.38万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.229 | 7.229 | 7.299 | 7.179 | -0.050 | -0.687% | 61.93万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.189 | 7.279 | 7.359 | 7.099 | 0.070 | 0.971% | 66.92万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.279 | 7.209 | 7.299 | 7.099 | -0.060 | -0.825% | 68.32万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.359 | 7.269 | 7.399 | 7.239 | -0.090 | -1.223% | 56.24万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.519 | 7.359 | 7.569 | 7.309 | -0.200 | -2.646% | 74.38万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.439 | 7.559 | 7.679 | 7.399 | 0.120 | 1.613% | 98.01万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.379 | 7.439 | 7.499 | 7.349 | 0.060 | 0.813% | 92.45万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.439 | 7.379 | 7.619 | 7.359 | -0.100 | -1.337% | 101.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.219 | 7.479 | 7.619 | 7.159 | 0.240 | 3.315% | 141.20万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.449 | 7.239 | 7.459 | 7.139 | -0.280 | -3.724% | 145.44万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.349 | 7.519 | 7.549 | 7.259 | 0.110 | 1.485% | 112.73万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.859 | 7.409 | 7.859 | 7.399 | -0.480 | -6.084% | 159.24万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.939 | 7.889 | 7.959 | 7.749 | -0.070 | -0.880% | 118.31万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.749 | 7.959 | 8.069 | 7.749 | 0.150 | 1.921% | 154.54万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.229 | 7.809 | 8.279 | 7.719 | -0.500 | -6.018% | 237.17万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.949 | 8.309 | 8.329 | 7.949 | 0.340 | 4.267% | 251.08万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.139 | 7.969 | 8.179 | 7.889 | -0.140 | -1.726% | 283.01万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.329 | 8.109 | 8.109 | 7.249 | 0.750 | 10.192% | 191.46万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.529 | 7.359 | 7.539 | 7.349 | -0.200 | -2.646% | 87.45万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.509 | 7.559 | 7.569 | 7.419 | 0.160 | 2.162% | 107.68万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.249 | 7.399 | 7.509 | 7.209 | 0.170 | 2.352% | 127.08万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.139 | 7.229 | 7.259 | 7.089 | 0.030 | 0.417% | 67.06万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.129 | 7.199 | 7.289 | 7.109 | 0.020 | 0.279% | 56.74万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.089 | 7.179 | 7.209 | 7.039 | 0.090 | 1.270% | 66.44万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.239 | 7.089 | 7.289 | 7.039 | -0.260 | -3.538% | 95.93万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.409 | 7.349 | 7.519 | 7.319 | -0.070 | -0.944% | 79.02万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.529 | 7.419 | 7.549 | 7.399 | -0.150 | -1.982% | 65.52万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.589 | 7.569 | 7.629 | 7.489 | -0.070 | -0.916% | 78.04万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.709 | 7.639 | 7.769 | 7.579 | -0.090 | -1.164% | 75.98万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.669 | 7.729 | 7.739 | 7.609 | 0.120 | 1.577% | 84.73万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.589 | 7.609 | 7.729 | 7.549 | 0.020 | 0.264% | 92.15万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.699 | 7.589 | 7.769 | 7.509 | -0.110 | -1.429% | 94.18万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.819 | 7.699 | 7.819 | 7.659 | -0.160 | -2.036% | 88.78万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.739 | 7.859 | 7.859 | 7.629 | 0.120 | 1.551% | 116.03万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.789 | 7.739 | 7.869 | 7.709 | -0.060 | -0.769% | 67.84万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.799 | 7.799 | 7.809 | 7.679 | 0.040 | 0.516% | 62.05万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.879 | 7.759 | 7.969 | 7.739 | -0.130 | -1.648% | 85.44万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.939 | 7.889 | 7.969 | 7.819 | -0.100 | -1.252% | 67.60万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.899 | 7.989 | 7.999 | 7.839 | 0.110 | 1.396% | 65.58万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.979 | 7.879 | 7.999 | 7.839 | -0.110 | -1.377% | 78.53万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.129 | 7.989 | 8.159 | 7.969 | -0.140 | -1.722% | 107.22万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.379 | 8.129 | 8.439 | 8.129 | -0.240 | -2.868% | 103.79万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.269 | 8.369 | 8.449 | 8.269 | 0.080 | 0.965% | 91.08万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.319 | 8.289 | 8.459 | 8.279 | -0.050 | -0.600% | 92.09万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.169 | 8.339 | 8.379 | 8.149 | 0.160 | 1.956% | 129.41万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.359 | 8.179 | 8.399 | 8.179 | -0.190 | -2.270% | 134.30万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.419 | 8.369 | 8.479 | 8.269 | -0.060 | -0.712% | 134.20万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.519 | 8.429 | 8.529 | 8.329 | -0.060 | -0.707% | 118.13万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.509 | 8.489 | 8.569 | 8.429 | -0.060 | -0.702% | 88.11万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.479 | 8.549 | 8.589 | 8.359 | 0.060 | 0.707% | 100.32万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.329 | 8.489 | 8.529 | 8.309 | 0.210 | 2.537% | 126.89万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.359 | 8.279 | 8.389 | 8.239 | -0.130 | -1.546% | 99.82万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.419 | 8.409 | 8.549 | 8.339 | -0.060 | -0.708% | 117.82万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.439 | 8.469 | 8.569 | 8.399 | 0.050 | 0.594% | 97.06万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.409 | 8.419 | 8.479 | 8.369 | -0.030 | -0.355% | 74.55万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.509 | 8.449 | 8.529 | 8.379 | -0.040 | -0.471% | 70.10万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.489 | 8.489 | 8.529 | 8.389 | 0.000 | 0.000% | 79.14万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.529 | 8.459 | 8.549 | 8.409 | 0.000 | 0.000% | 80.62万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.570 | 8.550 | 8.630 | 8.480 | -0.020 | -0.230% | 95.53万 | 8.25亿 | 1.570% |
| 2026-04-15 | 8.719 | 8.569 | 8.739 | 8.559 | 0.000 | 0.000% | 97.00万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.869 | 8.729 | 8.899 | 8.639 | -0.130 | -1.467% | 117.89万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.949 | 8.859 | 8.969 | 8.749 | 0.000 | 0.000% | 113.37万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.989 | 8.949 | 9.109 | 8.909 | 0.000 | 0.000% | 100.25万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.009 | 8.949 | 9.049 | 8.879 | 0.000 | 0.000% | 90.87万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.189 | 8.999 | 9.189 | 8.859 | 0.000 | 0.000% | 182.43万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.619 | 9.099 | 9.109 | 8.619 | 0.000 | 0.000% | 156.87万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.779 | 8.579 | 8.809 | 8.549 | 0.000 | 0.000% | 76.76万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.799 | 8.749 | 8.919 | 8.689 | 0.000 | 0.000% | 77.67万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.849 | 8.869 | 8.949 | 8.829 | 0.000 | 0.000% | 109.40万 | 0.00亿 | 0.000% |