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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.86 | 26.16 | 25.66 | 25.71 | -0.69% | 3.33 | 0.47% |
| 2025-05-23 | 25.76 | 26.10 | 25.67 | 25.89 | +0.61% | 3.31 | 0.47% |
| 2025-05-22 | 25.91 | 25.91 | 25.41 | 25.73 | -0.99% | 3.97 | 0.57% |
| 2025-05-21 | 26.11 | 26.32 | 25.86 | 25.99 | +0.04% | 4.51 | 0.63% |
| 2025-05-20 | 25.85 | 26.28 | 25.77 | 25.98 | +0.65% | 3.69 | 0.52% |
| 2025-05-19 | 25.91 | 26.08 | 25.72 | 25.81 | -0.27% | 3.54 | 0.50% |
| 2025-05-16 | 26.12 | 26.53 | 25.78 | 25.88 | -1.61% | 6.29 | 0.88% |
| 2025-05-15 | 26.65 | 26.78 | 25.97 | 26.30 | -1.37% | 5.29 | 0.74% |
| 2025-05-14 | 26.38 | 26.84 | 26.32 | 26.67 | +1.08% | 5.43 | 0.75% |
| 2025-05-13 | 26.57 | 26.57 | 26.16 | 26.38 | -0.41% | 4.22 | 0.59% |
| 2025-05-12 | 26.65 | 26.74 | 26.22 | 26.49 | +0.11% | 4.43 | 0.61% |
| 2025-05-09 | 26.66 | 26.95 | 26.42 | 26.46 | -0.63% | 5.08 | 0.70% |
| 2025-05-08 | 27.20 | 27.29 | 26.52 | 26.63 | -2.56% | 7.96 | 1.09% |
| 2025-05-07 | 27.28 | 27.33 | 26.75 | 27.33 | +1.02% | 9.30 | 1.25% |
| 2025-05-06 | 25.43 | 27.40 | 25.23 | 27.05 | +7.87% | 14.57 | 2.01% |