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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.80 | 39.80 | 38.81 | 38.81 | -2.51% | 6.39 | 0.60% |
| 2026-02-12 | 39.92 | 40.58 | 39.68 | 39.81 | -0.28% | 7.31 | 0.68% |
| 2026-02-11 | 39.78 | 40.45 | 39.59 | 39.92 | +0.13% | 7.19 | 0.67% |
| 2026-02-10 | 39.56 | 39.97 | 38.90 | 39.87 | +0.86% | 8.74 | 0.82% |
| 2026-02-09 | 39.60 | 39.72 | 38.86 | 39.53 | +0.59% | 8.65 | 0.82% |
| 2026-02-06 | 37.40 | 39.85 | 37.09 | 39.30 | +4.22% | 12.83 | 1.22% |
| 2026-02-05 | 38.00 | 38.38 | 37.44 | 37.71 | -0.19% | 7.01 | 0.68% |
| 2026-02-04 | 38.15 | 38.22 | 37.33 | 37.78 | -0.58% | 8.00 | 0.79% |
| 2026-02-03 | 38.29 | 38.38 | 37.18 | 38.00 | +1.09% | 8.12 | 0.80% |
| 2026-02-02 | 39.10 | 40.10 | 37.55 | 37.59 | -4.45% | 13.77 | 1.32% |
| 2026-01-30 | 39.70 | 40.37 | 38.42 | 39.34 | -1.90% | 12.44 | 1.17% |
| 2026-01-29 | 41.20 | 42.00 | 39.86 | 40.10 | -1.72% | 12.96 | 1.18% |
| 2026-01-28 | 39.80 | 41.37 | 39.26 | 40.80 | +2.91% | 17.00 | 1.55% |
| 2026-01-27 | 39.37 | 40.90 | 39.33 | 39.65 | +0.86% | 15.33 | 1.41% |
| 2026-01-26 | 38.99 | 39.92 | 38.55 | 39.31 | +0.87% | 16.82 | 1.58% |
| 2026-01-23 | 38.55 | 39.49 | 38.24 | 38.97 | +0.41% | 15.47 | 1.47% |
| 2026-01-22 | 37.83 | 38.97 | 37.66 | 38.81 | -2.55% | 28.09 | 2.71% |
| 2026-01-21 | 39.04 | 39.92 | 38.75 | 39.82 | +1.81% | 12.65 | 1.18% |
| 2026-01-20 | 39.26 | 39.45 | 38.13 | 39.12 | +0.26% | 11.79 | 1.12% |
| 2026-01-19 | 37.24 | 39.30 | 37.12 | 39.02 | +4.53% | 14.17 | 1.35% |