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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 35.87 | 36.14 | 35.29 | 35.64 | -1.00% | 5.98 | 0.62% |
| 2025-10-21 | 35.74 | 36.43 | 35.64 | 36.00 | +0.39% | 8.43 | 0.87% |
| 2025-10-20 | 35.33 | 36.00 | 35.33 | 35.86 | +2.04% | 8.82 | 0.91% |
| 2025-10-17 | 36.42 | 36.56 | 35.10 | 35.14 | -3.68% | 11.57 | 1.20% |
| 2025-10-16 | 36.75 | 36.94 | 36.25 | 36.49 | -1.74% | 8.53 | 0.86% |
| 2025-10-15 | 36.24 | 37.26 | 35.72 | 37.14 | +2.50% | 10.88 | 1.10% |
| 2025-10-14 | 39.33 | 39.43 | 36.02 | 36.23 | -5.97% | 21.93 | 2.15% |
| 2025-10-13 | 38.83 | 39.59 | 37.86 | 38.53 | -4.66% | 21.05 | 2.01% |
| 2025-10-10 | 40.82 | 41.48 | 40.07 | 40.41 | -2.29% | 17.56 | 1.59% |
| 2025-10-09 | 40.82 | 41.77 | 39.95 | 41.36 | +3.82% | 19.62 | 1.77% |
| 2025-09-30 | 39.24 | 40.03 | 38.67 | 39.83 | +1.04% | 19.64 | 1.83% |
| 2025-09-29 | 36.63 | 39.54 | 36.56 | 39.43 | +7.99% | 27.42 | 2.66% |
| 2025-09-26 | 36.34 | 37.22 | 36.02 | 36.51 | +0.08% | 13.09 | 1.32% |
| 2025-09-25 | 36.04 | 36.96 | 36.00 | 36.48 | +0.41% | 9.41 | 0.95% |
| 2025-09-24 | 35.71 | 36.68 | 35.54 | 36.33 | +1.79% | 11.40 | 1.16% |
| 2025-09-23 | 35.88 | 36.62 | 35.05 | 35.69 | -2.71% | 12.58 | 1.30% |
| 2025-09-22 | 36.45 | 36.69 | 35.32 | 36.69 | +0.63% | 12.82 | 1.31% |
| 2025-09-19 | 36.57 | 37.25 | 36.27 | 36.46 | -0.38% | 10.35 | 1.04% |
| 2025-09-18 | 36.84 | 37.39 | 36.11 | 36.60 | -1.13% | 15.66 | 1.58% |
| 2025-09-17 | 36.24 | 37.60 | 36.07 | 37.02 | +2.00% | 14.70 | 1.47% |