钱江生化 sh.600796
5.52
+0.91%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.50 | 5.56 | 5.42 | 5.52 | +0.91% | 0.34 | 1.99% |
| 2026-05-21 | 5.66 | 5.72 | 5.43 | 5.47 | -3.01% | 0.40 | 2.28% |
| 2026-05-20 | 5.76 | 5.77 | 5.58 | 5.64 | -2.76% | 0.40 | 2.25% |
| 2026-05-19 | 5.76 | 5.86 | 5.72 | 5.80 | +0.35% | 0.29 | 1.60% |
| 2026-05-18 | 5.81 | 5.83 | 5.66 | 5.78 | -1.37% | 0.57 | 3.21% |
| 2026-05-15 | 5.89 | 5.98 | 5.81 | 5.86 | -1.35% | 0.48 | 2.63% |
| 2026-05-14 | 6.07 | 6.07 | 5.93 | 5.94 | -1.98% | 0.48 | 2.57% |
| 2026-05-13 | 6.04 | 6.11 | 6.03 | 6.06 | +0.50% | 0.43 | 2.27% |
| 2026-05-12 | 6.16 | 6.16 | 6.02 | 6.03 | -2.11% | 0.57 | 3.01% |
| 2026-05-11 | 6.19 | 6.21 | 6.09 | 6.16 | -0.32% | 0.56 | 2.93% |
| 2026-05-08 | 6.16 | 6.21 | 6.12 | 6.18 | +0.32% | 0.44 | 2.32% |
| 2026-05-07 | 6.19 | 6.25 | 6.15 | 6.16 | -0.96% | 0.61 | 3.16% |
| 2026-05-06 | 6.36 | 6.38 | 6.17 | 6.22 | -1.89% | 0.81 | 4.15% |
| 2026-04-30 | 6.39 | 6.43 | 6.30 | 6.34 | -0.31% | 0.42 | 2.14% |
| 2026-04-29 | 6.29 | 6.47 | 6.26 | 6.36 | +1.92% | 0.58 | 2.91% |
| 2026-04-28 | 6.20 | 6.31 | 6.18 | 6.24 | -0.32% | 0.40 | 2.08% |
| 2026-04-27 | 6.31 | 6.32 | 6.06 | 6.26 | 0.00% | 0.64 | 3.31% |
| 2026-04-24 | 6.18 | 6.31 | 6.12 | 6.26 | +0.32% | 0.50 | 2.60% |
| 2026-04-23 | 6.16 | 6.25 | 6.06 | 6.24 | +1.63% | 0.68 | 3.52% |
| 2026-04-22 | 6.15 | 6.18 | 6.10 | 6.14 | -0.81% | 0.37 | 1.92% |