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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.89 | 27.41 | 26.89 | 27.38 | +1.70% | 7.48 | 1.01% |
| 2025-07-21 | 26.73 | 26.95 | 26.48 | 26.92 | +0.45% | 6.00 | 0.83% |
| 2025-07-18 | 26.83 | 26.83 | 26.11 | 26.80 | -0.11% | 9.16 | 1.28% |
| 2025-07-17 | 26.88 | 27.06 | 26.73 | 26.83 | -0.74% | 5.46 | 0.75% |
| 2025-07-16 | 26.96 | 27.14 | 26.82 | 27.03 | +0.15% | 3.50 | 0.48% |
| 2025-07-15 | 27.09 | 27.28 | 26.86 | 26.99 | -0.26% | 4.71 | 0.64% |
| 2025-07-14 | 26.74 | 27.16 | 26.74 | 27.06 | +1.72% | 6.53 | 0.89% |
| 2025-07-11 | 26.69 | 27.03 | 26.59 | 26.60 | -0.11% | 8.20 | 1.13% |
| 2025-07-10 | 27.43 | 27.57 | 26.58 | 26.63 | -2.90% | 11.36 | 1.56% |
| 2025-07-09 | 29.25 | 29.33 | 27.37 | 27.43 | -4.31% | 15.82 | 2.10% |
| 2025-07-08 | 28.37 | 28.82 | 28.34 | 28.66 | +0.95% | 4.72 | 0.61% |
| 2025-07-07 | 28.39 | 28.63 | 28.23 | 28.39 | +0.74% | 3.57 | 0.46% |
| 2025-07-04 | 28.29 | 28.43 | 28.18 | 28.19 | -0.11% | 3.52 | 0.46% |
| 2025-07-03 | 28.80 | 28.87 | 28.01 | 28.22 | -2.21% | 6.14 | 0.80% |
| 2025-07-02 | 28.89 | 29.16 | 28.66 | 28.85 | -0.07% | 5.67 | 0.72% |
| 2025-07-01 | 28.51 | 29.02 | 28.44 | 28.87 | +1.12% | 7.23 | 0.93% |
| 2025-06-30 | 27.65 | 28.77 | 27.59 | 28.55 | +3.88% | 10.21 | 1.33% |
| 2025-06-27 | 27.37 | 28.03 | 27.31 | 27.49 | +0.99% | 7.69 | 1.02% |
| 2025-06-26 | 27.73 | 27.73 | 27.18 | 27.22 | -0.55% | 3.98 | 0.54% |
| 2025-06-25 | 27.42 | 27.89 | 27.11 | 27.37 | +1.14% | 6.68 | 0.90% |