Hengli Petrochemical Co Ltd（600346.SHG）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	15.36	15.54	15.22	15.40	+1.05%	18,151,311
2026-10-15	15.25	15.45	15.03	15.24	-1.68%	22,107,224
2026-10-14	15.74	15.87	15.43	15.50	-1.15%	17,045,801
2026-10-13	15.70	15.80	15.35	15.68	-0.51%	21,982,674
2026-10-12	16.45	16.47	15.72	15.76	-4.19%	29,606,860
2026-10-09	16.32	16.60	16.20	16.45	+0.30%	22,071,538
2026-10-08	16.19	16.93	16.14	16.40	+2.05%	29,059,655
2026-09-30	16.09	16.32	15.88	16.07	+1.01%	23,174,206
2026-09-29	16.50	16.50	15.60	15.91	-3.11%	36,069,281
2026-09-28	16.23	16.65	16.03	16.42	+1.67%	29,449,652
2026-09-24	16.79	16.82	16.11	16.15	-4.32%	31,662,384
2026-09-23	16.48	17.20	16.43	16.88	+2.06%	37,530,179
2026-09-22	16.65	16.68	16.31	16.54	-0.36%	27,821,969
2026-09-21	16.39	16.64	16.26	16.60	+1.10%	29,042,931
2026-09-18	16.39	16.72	16.23	16.42	+0.24%	25,666,615
2026-09-17	16.30	16.67	16.07	16.38	-0.91%	23,956,470
2026-09-16	16.70	16.75	16.18	16.53	-0.84%	28,551,132
2026-09-15	16.88	16.88	16.52	16.67	-1.07%	24,474,473
2026-09-14	17.12	17.38	16.71	16.85	-2.43%	34,427,855
2026-09-11	18.51	18.55	17.20	17.27	-6.24%	41,207,037
2026-09-10	19.20	19.28	18.38	18.42	-3.56%	21,098,138
2026-09-09	18.71	19.19	18.38	19.10	+1.65%	22,113,099
2026-09-08	18.24	18.86	18.12	18.79	+3.07%	27,966,660
2026-09-07	19.00	19.09	18.11	18.23	-4.15%	30,050,882
2026-09-04	19.13	19.43	18.85	19.02	-0.73%	28,966,763
2026-09-03	18.39	19.31	18.21	19.16	+4.19%	44,831,828
2026-09-02	19.36	19.37	18.30	18.39	-4.02%	34,558,400
2026-09-01	19.46	19.93	19.10	19.16	-0.98%	48,338,260
2026-08-31	19.70	19.83	19.00	19.35	-1.58%	41,366,660
2026-08-28	18.96	19.75	18.64	19.66	+4.02%	48,929,889
2026-08-27	18.29	19.13	18.18	18.90	+3.34%	29,416,119
2026-08-26	18.08	18.53	17.91	18.29	-0.05%	27,116,631
2026-08-25	18.72	19.04	18.18	18.30	-2.45%	31,869,337
2026-08-24	18.80	19.34	18.50	18.76	-0.58%	36,703,968
2026-08-21	18.80	19.04	18.55	18.87	+0.16%	35,556,439
2026-08-20	18.77	19.65	18.71	18.84	-0.11%	51,842,650
2026-08-19	17.82	19.09	17.82	18.86	+5.01%	74,428,563
2026-08-18	17.47	18.16	17.38	17.96	+2.86%	35,772,132
2026-08-17	17.14	17.60	16.99	17.46	+1.93%	26,318,551
2026-08-14	17.10	17.37	16.94	17.13	-0.17%	20,172,651
2026-08-13	17.75	17.76	17.10	17.16	-3.32%	41,705,723
2026-08-12	17.93	18.15	17.54	17.75	-0.95%	28,697,210
2026-08-11	18.43	18.60	17.86	17.92	-2.29%	29,909,043
2026-08-10	17.90	18.57	17.80	18.34	+2.52%	35,065,085
2026-08-07	17.45	18.15	17.35	17.89	+2.52%	49,830,337
2026-08-06	17.23	17.65	17.22	17.45	+1.34%	29,956,771
2026-08-05	16.83	17.44	16.73	17.22	+2.32%	37,701,823
2026-08-04	17.02	17.10	16.52	16.83	-1.58%	29,093,382
2026-08-03	16.64	17.46	16.35	17.10	+2.27%	37,747,819
2026-07-31	16.57	16.81	16.53	16.72	-1.18%	30,896,190
2026-07-30	16.66	16.98	16.52	16.92	+1.56%	33,306,682
2026-07-29	16.35	16.82	16.18	16.66	+1.90%	32,451,710
2026-07-28	16.06	16.44	15.98	16.35	+0.06%	25,967,706
2026-07-27	15.81	16.43	15.50	16.34	+2.45%	36,828,737
2026-07-24	16.60	16.71	15.88	15.95	-4.03%	44,212,265
2026-07-23	16.41	16.68	15.97	16.62	+1.34%	38,369,400
2026-07-22	15.54	16.71	15.41	16.40	+4.86%	69,602,740
2026-07-21	15.35	15.94	15.28	15.64	+1.03%	60,744,734
2026-07-20	15.19	15.56	15.03	15.48	+2.79%	54,072,271
2026-07-17	15.07	15.36	14.76	15.06	-0.07%	48,381,120
2026-07-16	15.13	15.53	15.00	15.07	-1.12%	39,751,817
2026-07-15	15.46	15.63	15.19	15.24	-2.62%	40,722,197
2026-07-14	14.95	15.65	14.81	15.65	+4.33%	63,092,484
2026-07-13	15.79	15.88	14.87	15.00	-5.00%	60,008,553
2026-07-10	16.10	16.10	15.42	15.79	-3.01%	67,786,875
2026-07-09	16.50	16.85	15.90	16.28	-2.16%	50,993,269
2026-07-08	16.95	17.25	16.51	16.64	-2.12%	41,383,457
2026-07-07	18.95	18.95	16.87	17.00	-9.28%	86,265,384
2026-07-06	18.06	19.46	17.94	18.74	+5.28%	64,571,230
2026-07-03	17.93	18.35	17.25	17.80	+0.56%	50,850,814
2026-07-02	17.57	18.08	17.35	17.70	-0.45%	38,551,762
2026-07-01	17.71	18.23	16.88	17.78	+0.40%	50,527,176
2026-06-30	18.60	19.10	17.40	17.71	-6.30%	63,614,015
2026-06-29	18.00	19.23	17.66	18.90	+2.49%	77,310,904
2026-06-26	18.65	19.09	17.92	18.44	+1.26%	70,818,518
2026-06-25	18.02	18.55	17.81	18.21	-1.25%	60,773,090
2026-06-24	18.28	19.22	18.17	18.44	+1.49%	63,562,396
2026-06-23	18.86	19.31	18.14	18.17	-2.57%	58,669,859
2026-06-22	17.12	18.75	16.68	18.65	+9.06%	72,402,488
2026-06-18	17.75	17.77	17.06	17.10	-4.04%	32,936,627
2026-06-17	17.52	18.40	17.50	17.82	+0.28%	46,359,301
2026-06-16	18.37	18.59	17.66	17.77	-4.10%	47,510,445
2026-06-15	18.00	19.15	17.85	18.53	+6.13%	91,724,486
2026-06-12	16.62	17.84	16.18	17.46	+7.18%	73,152,170
2026-06-11	16.58	16.65	15.98	16.29	-0.55%	31,454,539
2026-06-10	16.22	16.62	16.03	16.38	+0.43%	28,545,892
2026-06-09	16.46	16.59	16.07	16.31	-1.75%	26,286,892
2026-06-08	16.79	17.35	16.53	16.60	-2.12%	43,017,853
2026-06-05	16.79	17.58	16.52	16.96	+1.37%	56,297,994
2026-06-04	17.52	17.55	16.55	16.73	-4.45%	49,109,183
2026-06-03	17.80	17.85	17.23	17.51	-1.57%	32,289,928
2026-06-02	17.50	18.05	17.28	17.79	+0.17%	47,105,791
2026-06-01	17.49	18.04	17.12	17.76	+3.32%	55,266,867
2026-05-29	17.24	17.79	17.12	17.19	-0.29%	54,047,890
2026-05-28	17.64	17.99	17.10	17.24	-2.32%	48,369,895
2026-05-27	18.60	18.77	17.38	17.65	-5.56%	53,944,903
2026-05-26	18.58	18.88	18.21	18.69	+1.19%	36,588,093
2026-05-25	18.74	19.29	18.43	18.47	-0.32%	34,624,012
2026-05-22	18.94	19.06	18.41	18.53	-2.22%	51,407,514
2026-05-21	19.88	20.00	18.94	18.95	-4.63%	37,477,125
2026-05-20	20.02	20.05	19.58	19.87	-0.85%	28,763,021
2026-05-19	20.47	20.57	19.94	20.04	-2.29%	27,908,480
2026-05-18	20.97	21.07	20.19	20.51	-2.75%	43,106,425
2026-05-15	22.28	22.28	21.02	21.09	-4.70%	40,958,413
2026-05-14	22.54	23.23	22.13	22.13	-1.95%	30,138,016
2026-05-13	22.56	22.77	21.94	22.57	-0.18%	39,693,405
2026-05-12	22.55	22.92	22.33	22.61	+0.27%	30,225,126
2026-05-11	22.29	22.97	22.00	22.55	+0.71%	55,771,230
2026-05-08	22.29	22.77	21.70	22.39	-0.13%	54,914,701
2026-05-07	22.84	22.84	22.09	22.42	-1.88%	41,477,468
2026-05-06	22.45	23.08	21.76	22.85	+3.44%	54,146,774
2026-04-30	22.15	22.50	21.99	22.09	-0.59%	44,149,812
2026-04-29	21.48	22.38	20.93	22.22	+3.06%	43,871,519
2026-04-28	20.02	21.89	20.02	21.56	+2.18%	90,319,252
2026-04-27	21.10	21.50	21.10	21.10	-9.98%	26,521,000
2026-04-24	23.92	24.14	23.01	23.44	-2.82%	35,008,701
2026-04-23	24.36	24.47	23.85	24.12	-0.94%	23,599,660
2026-04-22	24.94	24.95	24.17	24.35	-2.37%	44,774,544
2026-04-21	24.00	25.11	23.44	24.94	+4.75%	43,348,155
2026-04-20	23.54	24.55	23.30	23.81	+2.06%	31,755,844
2026-04-17	24.11	24.42	23.26	23.33	-3.99%	29,995,823
2026-04-16	23.90	24.50	23.57	24.30	+2.62%	40,951,416
2026-04-15	23.30	23.80	22.35	23.68	+3.91%	51,380,179
2026-04-14	22.40	23.08	22.10	22.79	+3.08%	41,982,768
2026-04-13	23.27	23.27	21.88	22.11	-4.53%	50,383,025
2026-04-10	23.43	23.44	23.08	23.16	-1.15%	25,817,345
2026-04-09	22.85	23.86	22.80	23.43	+0.82%	32,119,833
2026-04-08	22.99	23.50	22.68	23.24	+2.20%	45,809,844
2026-04-07	21.55	23.11	21.44	22.74	+5.47%	34,161,998
2026-04-03	22.25	22.25	21.44	21.56	-3.19%	25,283,715
2026-04-02	22.30	22.49	22.00	22.27	+0.32%	20,006,379
2026-04-01	22.01	22.53	21.80	22.20	+2.54%	25,540,447
2026-03-31	21.93	22.12	21.43	21.65	-1.46%	26,833,273
2026-03-30	20.95	22.12	20.93	21.97	+2.86%	34,636,107
2026-03-27	21.01	21.69	20.83	21.36	+1.09%	27,858,380
2026-03-26	21.50	21.71	21.01	21.13	-1.72%	24,835,688
2026-03-25	20.50	21.86	20.50	21.50	+5.96%	49,814,967
2026-03-24	20.54	20.57	19.81	20.29	+0.10%	39,015,107
2026-03-23	20.34	21.04	19.98	20.27	-2.08%	55,480,983
2026-03-20	21.30	21.71	20.65	20.70	-2.73%	46,151,246
2026-03-19	22.60	22.75	21.15	21.28	-7.07%	72,711,205
2026-03-18	22.04	23.20	21.61	22.90	+3.85%	45,593,865
2026-03-17	22.00	22.57	21.97	22.05	-0.41%	34,713,398
2026-03-16	22.85	23.19	21.80	22.14	-3.57%	48,914,071
2026-03-13	22.08	23.56	21.73	22.96	+2.14%	79,212,286
2026-03-12	22.28	23.09	21.30	22.48	+2.18%	80,304,738
2026-03-11	22.25	22.30	21.55	22.00	-1.21%	57,125,234
2026-03-10	22.88	23.23	22.18	22.27	-2.67%	66,384,143
2026-03-09	26.31	26.32	22.82	22.88	-9.78%	91,808,146
2026-03-06	25.01	25.66	24.40	25.36	-0.08%	40,657,960
2026-03-05	24.10	25.87	23.70	25.38	+6.77%	67,018,097
2026-03-04	25.00	25.00	23.51	23.77	-8.65%	81,022,388
2026-03-03	26.53	27.00	25.66	26.02	-1.81%	77,283,183
2026-03-02	26.65	26.76	25.36	26.50	+3.11%	78,962,253
2026-02-27	25.17	26.40	25.17	25.70	+1.62%	48,427,879
2026-02-26	25.40	26.17	25.02	25.29	-0.51%	34,858,837
2026-02-25	25.41	26.50	25.25	25.42	+0.12%	56,626,188
2026-02-24	25.00	25.85	24.54	25.39	+3.34%	41,459,433
2026-02-13	25.00	25.23	24.40	24.57	-2.96%	27,390,558
2026-02-12	25.63	26.10	25.20	25.32	-1.44%	28,178,780
2026-02-11	24.65	26.39	24.38	25.69	+4.22%	82,279,693
2026-02-10	24.96	25.00	24.25	24.65	-1.04%	31,576,703
2026-02-09	25.01	25.20	24.30	24.91	+0.77%	38,939,015
2026-02-06	23.61	24.96	23.26	24.72	+2.79%	55,171,653
2026-02-05	24.85	25.17	23.75	24.05	-3.22%	42,307,358
2026-02-04	25.18	25.62	24.68	24.85	+0.49%	52,712,213
2026-02-03	24.48	25.00	23.85	24.73	+3.04%	65,035,593
2026-02-02	25.58	25.66	23.70	24.00	-8.05%	68,399,927
2026-01-30	25.99	26.80	25.30	26.10	+0.38%	40,006,982
2026-01-29	25.77	26.39	25.66	26.00	+0.89%	41,729,973
2026-01-28	25.90	27.12	25.60	25.77	+0.08%	73,021,653
2026-01-27	26.00	26.91	25.64	25.75	-1.34%	36,339,489
2026-01-26	26.13	27.26	26.08	26.10	-0.19%	47,638,563
2026-01-23	26.98	27.12	25.86	26.15	-1.13%	42,790,292
2026-01-22	26.53	26.98	26.16	26.45	+0.57%	39,819,663
2026-01-21	26.48	26.90	25.75	26.30	-1.65%	45,040,850
2026-01-20	25.20	26.79	25.08	26.74	+6.62%	64,230,293
2026-01-19	23.39	25.16	23.26	25.08	+6.91%	49,447,494
2026-01-16	23.71	23.98	23.23	23.46	-1.22%	27,188,627
2026-01-15	23.65	24.42	23.59	23.75	-0.75%	27,709,681
2026-01-14	23.30	24.78	23.30	23.93	+0.42%	41,534,101
2026-01-13	22.68	23.98	22.51	23.83	+5.12%	40,713,807
2026-01-12	23.44	23.45	22.60	22.67	-2.37%	34,484,974
2026-01-09	24.00	24.25	22.88	23.22	-2.40%	34,752,693
2026-01-08	23.33	24.40	23.02	23.79	+0.59%	33,055,984
2026-01-07	23.50	24.13	23.50	23.65	-0.80%	38,067,913
2026-01-06	21.98	24.21	21.98	23.84	+8.31%	83,452,305
2026-01-05	22.20	22.23	21.56	22.01	-2.31%	39,643,914
2025-12-31	22.42	22.58	22.01	22.53	+0.45%	33,167,364
2025-12-30	20.92	22.80	20.90	22.43	+6.81%	56,250,013
2025-12-29	21.10	21.60	20.88	21.00	-1.27%	29,801,011
2025-12-26	20.92	21.52	20.68	21.27	+2.56%	35,325,202
2025-12-25	20.34	20.93	20.21	20.74	+1.97%	29,865,460
2025-12-24	19.96	20.44	19.58	20.34	+1.90%	28,640,466
2025-12-23	20.04	20.14	19.65	19.96	-0.35%	22,294,072
2025-12-22	19.49	20.13	19.48	20.03	+4.54%	43,851,449
2025-12-19	19.32	19.60	19.10	19.16	+0.84%	24,083,602
2025-12-18	18.90	19.63	18.85	19.00	+1.17%	31,539,124
2025-12-17	18.42	18.88	18.37	18.78	+1.73%	23,371,539
2025-12-16	18.81	18.94	18.29	18.46	-2.22%	22,295,379
2025-12-15	18.26	18.98	18.20	18.88	+2.89%	20,731,983
2025-12-12	18.63	18.74	18.24	18.35	-1.50%	17,367,227
2025-12-11	18.96	19.13	18.61	18.63	-1.64%	12,830,662
2025-12-10	18.85	18.99	18.60	18.94	+0.21%	9,703,523
2025-12-09	18.88	19.29	18.69	18.90	-0.47%	13,295,128
2025-12-08	19.37	19.46	18.71	18.99	-1.91%	19,855,596
2025-12-05	19.03	19.50	18.90	19.36	+1.47%	13,181,569
2025-12-04	19.40	19.53	18.86	19.08	-2.60%	16,228,605
2025-12-03	19.14	19.68	19.03	19.59	+2.03%	18,915,238
2025-12-02	19.20	19.65	19.13	19.20	+0.00%	19,528,242
2025-12-01	19.08	19.49	18.91	19.20	+1.53%	24,527,808
2025-11-28	18.80	19.09	18.64	18.91	+0.53%	18,217,467
2025-11-27	18.40	18.88	18.30	18.81	+2.45%	19,370,531
2025-11-26	18.40	18.64	18.30	18.36	-0.43%	10,451,416
2025-11-25	18.55	18.70	18.33	18.44	-0.05%	15,523,256
2025-11-24	18.61	18.77	18.34	18.45	-0.86%	17,537,412
2025-11-21	18.85	19.02	18.54	18.61	-2.41%	31,455,848
2025-11-20	19.77	19.77	19.01	19.07	-3.54%	22,856,285
2025-11-19	19.58	19.85	19.24	19.77	+0.87%	24,403,942
2025-11-18	20.40	20.59	19.42	19.60	-3.87%	30,840,607
2025-11-17	19.66	20.98	19.36	20.39	+3.77%	48,260,900
2025-11-14	19.80	20.28	19.58	19.65	-1.21%	25,636,873
2025-11-13	19.90	20.14	19.65	19.89	-0.15%	23,059,959
2025-11-12	20.13	20.21	19.70	19.92	-0.85%	20,163,180
2025-11-11	20.09	20.26	19.85	20.09	-0.54%	25,278,135
2025-11-10	19.39	20.63	19.23	20.20	+4.18%	58,384,173
2025-11-07	18.46	19.75	18.32	19.39	+4.70%	59,094,539
2025-11-06	17.47	18.58	17.43	18.52	+6.01%	39,546,008
2025-11-05	17.43	17.67	17.34	17.47	-0.63%	12,054,489
2025-11-04	17.93	18.07	17.46	17.58	-2.06%	17,731,726
2025-11-03	17.94	18.21	17.72	17.95	+0.00%	18,959,313
2025-10-31	17.85	18.28	17.71	17.95	+0.73%	26,260,625
2025-10-30	17.80	18.11	17.61	17.82	+0.06%	23,154,805
2025-10-29	17.24	18.11	17.04	17.81	+2.89%	30,949,624
2025-10-28	17.25	17.80	17.25	17.31	+1.41%	28,241,325
2025-10-27	16.81	17.14	16.70	17.07	+1.19%	18,340,750
2025-10-24	17.45	17.65	16.73	16.87	-4.15%	33,970,630
2025-10-23	16.58	17.75	16.57	17.60	+5.83%	39,973,942
2025-10-22	16.31	16.77	16.27	16.63	+1.53%	14,753,103
2025-10-21	16.27	16.45	16.25	16.38	+0.68%	9,499,364
2025-10-20	16.50	16.53	16.20	16.27	-0.85%	14,381,273
2025-10-17	16.68	16.85	16.38	16.41	-1.85%	13,101,077
2025-10-16	16.85	16.92	16.64	16.72	-0.95%	15,028,584
2025-10-15	16.91	17.04	16.67	16.88	+0.18%	16,999,082
2025-10-14	17.26	17.34	16.81	16.85	-1.92%	20,642,075
2025-10-13	17.22	17.43	16.88	17.18	-2.55%	25,540,958
2025-10-10	17.20	17.88	17.17	17.63	+1.09%	29,278,249
2025-10-09	17.06	17.47	16.40	17.44	+1.75%	31,860,628
2025-09-30	16.91	17.18	16.60	17.14	+0.82%	25,501,588
2025-09-29	17.05	17.08	16.71	17.00	+0.18%	27,359,523

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：12月（+17.34%）。最弱月份：5月（-13.92%）。基於2年每日數據（2025–2026）。

1月+9.43%
2月+5.78%
3月-10.42%
4月-0.67%
5月-13.92%
6月-2.70%
7月+1.46%
8月+13.72%
9月-9.78%
10月+2.92%
11月+5.35%
12月+17.34%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Hengli Petrochemical Co Ltd（600346.SHG）最新收盤價是多少？

2026-10-16 收於 15.40，來自Closelook數據湖的每日價格紀錄。

600346.SHG 的52週最高價和最低價是多少？

過去52週最高 27.26、最低 14.76（截至 2026-10-16）。

Hengli Petrochemical Co Ltd 歷史上最強和最弱的月份是哪個？

歷史上，600346.SHG 最強的日曆月份是12月（平均 +17.34%），最弱的是5月（平均 -13.92%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的431根日K線計算。