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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.93 | 37.11 | 35.64 | 36.29 | -0.95% | 13.23 | 1.35% |
| 2025-09-15 | 37.31 | 37.33 | 36.04 | 36.64 | -1.31% | 14.22 | 1.43% |
| 2025-09-12 | 36.33 | 38.18 | 35.65 | 37.13 | +0.21% | 27.19 | 2.72% |
| 2025-09-11 | 35.61 | 37.14 | 35.54 | 37.05 | +4.03% | 18.79 | 1.90% |
| 2025-09-10 | 35.50 | 36.29 | 35.32 | 35.61 | -0.22% | 9.11 | 0.94% |
| 2025-09-09 | 35.83 | 36.41 | 35.14 | 35.69 | -1.16% | 12.12 | 1.25% |
| 2025-09-08 | 35.74 | 36.19 | 35.07 | 36.11 | +1.03% | 15.87 | 1.64% |
| 2025-09-05 | 34.85 | 36.12 | 34.61 | 35.74 | +2.31% | 18.45 | 1.93% |
| 2025-09-04 | 36.15 | 36.40 | 34.35 | 34.94 | -4.10% | 26.06 | 2.73% |
| 2025-09-03 | 37.14 | 37.40 | 35.73 | 36.43 | -1.24% | 20.23 | 2.05% |
| 2025-09-02 | 38.62 | 38.83 | 36.64 | 36.89 | -5.05% | 27.44 | 2.70% |
| 2025-09-01 | 39.42 | 39.92 | 38.03 | 38.85 | +0.85% | 28.54 | 2.71% |
| 2025-08-29 | 36.42 | 39.29 | 36.24 | 38.52 | +6.88% | 30.27 | 2.93% |
| 2025-08-28 | 35.46 | 36.16 | 34.93 | 36.04 | +1.00% | 27.41 | 2.84% |
| 2025-08-27 | 35.54 | 36.79 | 35.26 | 35.68 | +0.67% | 24.76 | 2.53% |
| 2025-08-26 | 34.50 | 36.17 | 34.33 | 35.44 | +2.62% | 21.05 | 2.19% |
| 2025-08-25 | 33.54 | 36.10 | 32.68 | 34.54 | +5.12% | 32.07 | 3.43% |
| 2025-08-22 | 31.11 | 32.96 | 30.88 | 32.86 | +5.40% | 20.53 | 2.35% |
| 2025-08-21 | 31.21 | 31.99 | 31.03 | 31.17 | +0.26% | 11.73 | 1.38% |
| 2025-08-20 | 30.84 | 31.34 | 30.52 | 31.09 | +0.32% | 11.49 | 1.37% |