巨化股份 sh.600160
35.84
+10.01%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.50 | 35.84 | 32.86 | 35.84 | +10.01% | 31.97 | 3.40% |
| 2026-05-21 | 33.07 | 33.69 | 32.50 | 32.58 | -1.42% | 14.24 | 1.59% |
| 2026-05-20 | 32.45 | 34.22 | 32.04 | 33.05 | +1.82% | 16.98 | 1.91% |
| 2026-05-19 | 33.52 | 33.57 | 31.62 | 32.46 | -4.73% | 22.53 | 2.58% |
| 2026-05-18 | 36.60 | 36.60 | 33.77 | 34.07 | -5.12% | 30.90 | 3.31% |
| 2026-05-15 | 36.00 | 37.66 | 35.70 | 35.91 | +3.91% | 39.26 | 3.96% |
| 2026-05-14 | 35.11 | 35.99 | 34.56 | 34.56 | -1.82% | 13.93 | 1.46% |
| 2026-05-13 | 34.90 | 35.38 | 34.80 | 35.20 | +0.11% | 10.69 | 1.13% |
| 2026-05-12 | 35.68 | 35.94 | 34.95 | 35.16 | -1.68% | 11.25 | 1.18% |
| 2026-05-11 | 35.57 | 36.35 | 35.48 | 35.76 | +0.51% | 13.74 | 1.42% |
| 2026-05-08 | 35.92 | 36.18 | 35.34 | 35.58 | -1.60% | 11.94 | 1.24% |
| 2026-05-07 | 37.09 | 37.20 | 35.88 | 36.16 | -2.38% | 15.37 | 1.57% |
| 2026-05-06 | 36.64 | 37.26 | 36.10 | 37.04 | +1.12% | 15.68 | 1.58% |
| 2026-04-30 | 36.68 | 37.35 | 36.48 | 36.63 | -0.52% | 11.92 | 1.20% |
| 2026-04-29 | 36.82 | 37.39 | 36.33 | 36.82 | +1.66% | 15.82 | 1.59% |
| 2026-04-28 | 35.88 | 36.66 | 35.30 | 36.22 | +0.95% | 15.29 | 1.57% |
| 2026-04-27 | 35.05 | 36.20 | 34.91 | 35.88 | +2.37% | 16.84 | 1.74% |
| 2026-04-24 | 33.67 | 35.33 | 33.56 | 35.05 | +4.28% | 16.64 | 1.79% |
| 2026-04-23 | 34.15 | 34.66 | 33.41 | 33.61 | -0.94% | 10.88 | 1.19% |
| 2026-04-22 | 34.31 | 34.35 | 33.58 | 33.93 | -1.39% | 12.78 | 1.40% |