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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.25 | 35.03 | 34.22 | 34.60 | +0.26% | 4.97 | 0.53% |
| 2025-11-18 | 35.05 | 35.74 | 34.21 | 34.51 | -1.53% | 7.11 | 0.75% |
| 2025-11-17 | 35.44 | 36.02 | 34.87 | 35.05 | -1.12% | 6.66 | 0.70% |
| 2025-11-14 | 35.84 | 36.00 | 35.44 | 35.44 | -1.85% | 7.70 | 0.80% |
| 2025-11-13 | 35.07 | 36.22 | 34.89 | 36.11 | +3.39% | 13.23 | 1.36% |
| 2025-11-12 | 34.45 | 35.40 | 33.92 | 34.93 | +1.10% | 8.21 | 0.87% |
| 2025-11-11 | 35.52 | 35.57 | 34.48 | 34.55 | -3.21% | 8.31 | 0.88% |
| 2025-11-10 | 34.90 | 35.94 | 34.90 | 35.69 | +2.43% | 11.43 | 1.18% |
| 2025-11-07 | 34.65 | 35.34 | 34.16 | 34.85 | +0.46% | 10.04 | 1.06% |
| 2025-11-06 | 33.40 | 34.80 | 33.30 | 34.69 | +4.28% | 12.44 | 1.33% |
| 2025-11-05 | 32.66 | 33.48 | 32.43 | 33.26 | +0.78% | 6.30 | 0.70% |
| 2025-11-04 | 33.85 | 33.90 | 32.81 | 33.00 | -1.95% | 9.47 | 1.05% |
| 2025-11-03 | 35.16 | 35.24 | 33.03 | 33.66 | -4.28% | 15.64 | 1.71% |
| 2025-10-31 | 35.83 | 36.27 | 35.07 | 35.16 | -2.11% | 10.83 | 1.12% |
| 2025-10-30 | 37.28 | 37.29 | 35.84 | 35.92 | -3.48% | 12.12 | 1.23% |
| 2025-10-29 | 35.67 | 37.29 | 35.64 | 37.22 | +4.62% | 14.88 | 1.50% |
| 2025-10-28 | 35.63 | 36.24 | 35.34 | 35.57 | -0.11% | 10.72 | 1.11% |
| 2025-10-27 | 35.54 | 36.36 | 35.15 | 35.61 | +0.87% | 12.92 | 1.33% |
| 2025-10-24 | 34.87 | 35.38 | 34.65 | 35.30 | -0.48% | 13.39 | 1.41% |
| 2025-10-23 | 35.35 | 35.60 | 34.57 | 35.47 | -0.47% | 8.49 | 0.89% |