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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 34.46 | 35.04 | 34.01 | 34.41 | -0.15% | 9.46 | 1.02% |
| 2026-04-20 | 33.90 | 35.30 | 33.58 | 34.46 | +1.98% | 14.78 | 1.58% |
| 2026-04-17 | 34.10 | 34.12 | 33.35 | 33.79 | -0.91% | 9.84 | 1.08% |
| 2026-04-16 | 34.41 | 34.78 | 34.00 | 34.10 | -0.90% | 11.88 | 1.29% |
| 2026-04-15 | 35.58 | 36.23 | 34.25 | 34.41 | -2.63% | 14.86 | 1.56% |
| 2026-04-14 | 34.10 | 35.49 | 32.92 | 35.34 | +4.40% | 16.47 | 1.78% |
| 2026-04-13 | 34.75 | 34.80 | 33.57 | 33.85 | -2.73% | 11.82 | 1.29% |
| 2026-04-10 | 34.95 | 35.06 | 34.56 | 34.80 | +0.29% | 7.04 | 0.75% |
| 2026-04-09 | 34.80 | 35.05 | 33.89 | 34.70 | -0.86% | 7.37 | 0.79% |
| 2026-04-08 | 35.20 | 35.44 | 34.78 | 35.00 | +1.60% | 11.35 | 1.20% |
| 2026-04-07 | 33.70 | 34.68 | 33.53 | 34.45 | +2.29% | 7.64 | 0.83% |
| 2026-04-03 | 33.99 | 34.55 | 33.61 | 33.68 | +0.24% | 5.84 | 0.64% |
| 2026-04-02 | 34.70 | 34.79 | 33.40 | 33.60 | -3.67% | 7.35 | 0.80% |
| 2026-04-01 | 34.82 | 35.03 | 34.19 | 34.88 | +2.14% | 5.46 | 0.58% |
| 2026-03-31 | 34.61 | 34.97 | 34.00 | 34.15 | -1.47% | 5.34 | 0.57% |
| 2026-03-30 | 34.81 | 35.25 | 34.41 | 34.66 | -1.06% | 5.72 | 0.61% |
| 2026-03-27 | 34.47 | 35.15 | 34.31 | 35.03 | +0.63% | 6.22 | 0.66% |
| 2026-03-26 | 35.26 | 35.73 | 34.55 | 34.81 | -1.16% | 4.81 | 0.51% |
| 2026-03-25 | 35.30 | 36.01 | 35.00 | 35.22 | +0.71% | 7.34 | 0.77% |
| 2026-03-24 | 34.76 | 35.12 | 33.73 | 34.97 | +2.55% | 8.07 | 0.87% |