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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.13 | 27.26 | 26.93 | 27.06 | +0.04% | 4.65 | 0.63% |
| 2025-06-23 | 27.68 | 27.88 | 26.96 | 27.05 | -2.62% | 6.57 | 0.89% |
| 2025-06-20 | 28.16 | 28.36 | 27.66 | 27.78 | -1.13% | 5.08 | 0.67% |
| 2025-06-19 | 28.49 | 29.00 | 27.89 | 28.10 | -1.33% | 6.36 | 0.83% |
| 2025-06-18 | 28.47 | 28.97 | 27.97 | 28.47 | +0.70% | 5.37 | 0.69% |
| 2025-06-17 | 28.45 | 28.71 | 28.16 | 28.28 | +0.35% | 3.84 | 0.50% |
| 2025-06-16 | 27.98 | 28.72 | 27.84 | 28.18 | +1.69% | 6.53 | 0.85% |
| 2025-06-13 | 27.01 | 27.80 | 26.98 | 27.71 | +2.24% | 6.33 | 0.85% |
| 2025-06-12 | 27.15 | 27.36 | 26.99 | 27.10 | -0.37% | 3.53 | 0.48% |
| 2025-06-11 | 27.36 | 27.38 | 27.03 | 27.20 | -0.15% | 3.12 | 0.42% |
| 2025-06-10 | 27.18 | 27.46 | 26.96 | 27.24 | +0.26% | 4.36 | 0.59% |
| 2025-06-09 | 26.95 | 27.34 | 26.87 | 27.17 | +1.15% | 5.24 | 0.71% |
| 2025-06-06 | 26.26 | 27.82 | 26.15 | 26.86 | +2.47% | 9.09 | 1.24% |
| 2025-06-05 | 26.36 | 26.57 | 26.08 | 26.21 | -0.90% | 3.35 | 0.47% |
| 2025-06-04 | 26.43 | 26.85 | 26.28 | 26.45 | +0.04% | 3.95 | 0.54% |
| 2025-06-03 | 25.99 | 26.65 | 25.81 | 26.44 | +1.32% | 4.95 | 0.69% |
| 2025-05-30 | 25.97 | 26.34 | 25.97 | 26.10 | +0.30% | 3.44 | 0.48% |
| 2025-05-29 | 25.37 | 26.13 | 25.28 | 26.02 | +2.97% | 5.00 | 0.71% |
| 2025-05-28 | 25.28 | 25.39 | 25.17 | 25.27 | 0.00% | 2.08 | 0.30% |
| 2025-05-27 | 25.72 | 25.77 | 25.18 | 25.27 | -1.73% | 3.51 | 0.51% |