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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.42 | 37.71 | 36.74 | 37.33 | +0.78% | 8.82 | 0.87% |
| 2026-01-15 | 36.12 | 37.56 | 36.01 | 37.04 | +1.89% | 9.55 | 0.95% |
| 2026-01-14 | 35.95 | 36.64 | 35.84 | 36.35 | +0.63% | 9.80 | 1.00% |
| 2026-01-13 | 36.35 | 36.83 | 36.00 | 36.12 | -1.12% | 9.27 | 0.94% |
| 2026-01-12 | 36.84 | 37.14 | 35.92 | 36.53 | -2.96% | 16.27 | 1.65% |
| 2026-01-09 | 37.70 | 37.90 | 37.17 | 37.64 | -0.34% | 8.77 | 0.86% |
| 2026-01-08 | 38.38 | 38.81 | 37.52 | 37.77 | -2.29% | 8.22 | 0.79% |
| 2026-01-07 | 38.48 | 39.00 | 38.20 | 38.66 | +0.34% | 9.10 | 0.87% |
| 2026-01-06 | 37.51 | 38.76 | 37.24 | 38.53 | +2.57% | 15.88 | 1.54% |
| 2026-01-05 | 38.34 | 38.48 | 37.20 | 37.56 | -1.80% | 11.90 | 1.17% |
| 2025-12-31 | 38.23 | 38.49 | 37.89 | 38.25 | -0.05% | 5.81 | 0.56% |
| 2025-12-30 | 37.04 | 38.58 | 36.94 | 38.27 | +2.53% | 8.78 | 0.85% |
| 2025-12-29 | 37.69 | 37.82 | 37.17 | 37.33 | -1.00% | 7.42 | 0.73% |
| 2025-12-26 | 37.95 | 38.36 | 37.34 | 37.70 | -0.92% | 6.93 | 0.68% |
| 2025-12-25 | 36.97 | 38.62 | 36.97 | 38.05 | +2.19% | 9.60 | 0.93% |
| 2025-12-24 | 37.54 | 37.63 | 37.05 | 37.24 | -0.24% | 5.86 | 0.58% |
| 2025-12-23 | 37.51 | 37.71 | 37.09 | 37.33 | -0.21% | 7.06 | 0.70% |
| 2025-12-22 | 36.53 | 37.53 | 36.21 | 37.40 | +2.93% | 11.98 | 1.19% |
| 2025-12-19 | 35.90 | 36.35 | 35.51 | 36.34 | +1.96% | 6.49 | 0.66% |
| 2025-12-18 | 36.35 | 36.44 | 35.64 | 35.64 | -1.24% | 6.41 | 0.66% |