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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.53 | 31.98 | 30.52 | 30.99 | -0.22% | 19.34 | 2.29% |
| 2025-08-18 | 30.86 | 32.05 | 30.27 | 31.06 | +4.49% | 26.68 | 3.16% |
| 2025-08-15 | 28.49 | 29.95 | 28.49 | 29.73 | +4.26% | 12.65 | 1.59% |
| 2025-08-14 | 29.02 | 29.22 | 28.48 | 28.51 | -1.31% | 8.33 | 1.07% |
| 2025-08-13 | 28.92 | 29.52 | 28.70 | 28.89 | +0.24% | 10.46 | 1.33% |
| 2025-08-12 | 28.02 | 28.93 | 27.96 | 28.82 | +2.88% | 9.73 | 1.26% |
| 2025-08-11 | 28.47 | 28.56 | 27.90 | 28.02 | -1.12% | 7.36 | 0.96% |
| 2025-08-08 | 28.31 | 28.62 | 28.24 | 28.34 | +0.18% | 5.62 | 0.73% |
| 2025-08-07 | 27.39 | 28.37 | 27.38 | 28.29 | +3.08% | 12.04 | 1.58% |
| 2025-08-06 | 27.30 | 27.51 | 27.16 | 27.44 | +0.73% | 7.25 | 0.98% |
| 2025-08-05 | 27.39 | 27.48 | 27.05 | 27.24 | -0.07% | 4.98 | 0.67% |
| 2025-08-04 | 27.04 | 27.73 | 27.04 | 27.26 | +1.67% | 9.84 | 1.33% |
| 2025-08-01 | 26.61 | 27.38 | 26.58 | 26.81 | +0.60% | 9.10 | 1.24% |
| 2025-07-31 | 26.49 | 27.23 | 26.45 | 26.65 | -0.11% | 7.57 | 1.04% |
| 2025-07-30 | 26.22 | 26.85 | 26.00 | 26.68 | +1.44% | 7.21 | 1.00% |
| 2025-07-29 | 26.43 | 26.62 | 26.27 | 26.30 | -0.71% | 4.86 | 0.68% |
| 2025-07-28 | 26.83 | 26.83 | 26.38 | 26.49 | -1.15% | 5.84 | 0.81% |
| 2025-07-25 | 27.06 | 27.14 | 26.52 | 26.80 | -0.96% | 5.49 | 0.76% |
| 2025-07-24 | 27.24 | 27.28 | 26.78 | 27.06 | -0.98% | 6.04 | 0.83% |
| 2025-07-23 | 27.38 | 27.56 | 27.20 | 27.33 | -0.18% | 4.98 | 0.67% |