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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.14 | 36.32 | 35.12 | 36.09 | +3.28% | 6.77 | 0.70% |
| 2025-12-16 | 35.56 | 35.82 | 34.80 | 34.95 | -1.93% | 4.86 | 0.51% |
| 2025-12-15 | 35.79 | 35.84 | 35.19 | 35.63 | -1.00% | 5.35 | 0.55% |
| 2025-12-12 | 35.74 | 36.14 | 35.35 | 35.99 | +0.47% | 6.26 | 0.65% |
| 2025-12-11 | 36.64 | 36.91 | 35.80 | 35.82 | -2.20% | 7.58 | 0.77% |
| 2025-12-10 | 35.99 | 36.72 | 35.37 | 36.63 | +1.41% | 9.09 | 0.93% |
| 2025-12-09 | 35.28 | 36.79 | 35.14 | 36.12 | +2.66% | 14.38 | 1.46% |
| 2025-12-08 | 34.03 | 35.33 | 33.99 | 35.18 | +3.97% | 10.50 | 1.11% |
| 2025-12-05 | 34.11 | 34.11 | 33.55 | 33.84 | -0.29% | 4.78 | 0.52% |
| 2025-12-04 | 33.69 | 34.13 | 33.43 | 33.94 | +0.83% | 4.94 | 0.54% |
| 2025-12-03 | 33.35 | 33.95 | 33.35 | 33.66 | +1.20% | 5.59 | 0.61% |
| 2025-12-02 | 33.43 | 33.59 | 33.10 | 33.26 | -0.74% | 3.17 | 0.35% |
| 2025-12-01 | 33.48 | 33.80 | 33.31 | 33.51 | +0.42% | 4.53 | 0.50% |
| 2025-11-28 | 33.35 | 33.63 | 33.16 | 33.37 | -0.09% | 3.02 | 0.33% |
| 2025-11-27 | 33.35 | 33.98 | 33.31 | 33.40 | +0.15% | 3.92 | 0.43% |
| 2025-11-26 | 33.30 | 33.69 | 33.00 | 33.35 | +0.18% | 3.56 | 0.39% |
| 2025-11-25 | 33.43 | 33.60 | 33.15 | 33.29 | +0.91% | 4.37 | 0.48% |
| 2025-11-24 | 33.33 | 33.75 | 32.85 | 32.99 | -0.18% | 5.59 | 0.62% |
| 2025-11-21 | 34.00 | 34.05 | 33.05 | 33.05 | -3.57% | 6.19 | 0.68% |
| 2025-11-20 | 34.60 | 35.15 | 34.25 | 34.28 | -0.92% | 5.01 | 0.53% |