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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.92 | 5.96 | 5.85 | 5.95 | +0.68% | 0.46 | 2.53% |
| 2025-08-18 | 5.87 | 5.94 | 5.86 | 5.91 | +0.85% | 0.44 | 2.39% |
| 2025-08-15 | 5.92 | 5.94 | 5.85 | 5.86 | -0.51% | 0.67 | 3.67% |
| 2025-08-14 | 6.06 | 6.08 | 5.88 | 5.89 | -2.48% | 0.70 | 3.79% |
| 2025-08-13 | 6.11 | 6.12 | 5.99 | 6.04 | -0.66% | 0.55 | 2.93% |
| 2025-08-12 | 6.14 | 6.14 | 6.04 | 6.08 | -0.49% | 0.30 | 1.61% |
| 2025-08-11 | 6.10 | 6.17 | 6.05 | 6.11 | +0.33% | 0.43 | 2.26% |
| 2025-08-08 | 5.97 | 6.11 | 5.94 | 6.09 | +1.50% | 0.42 | 2.27% |
| 2025-08-07 | 6.08 | 6.11 | 6.00 | 6.00 | -1.32% | 0.36 | 1.91% |
| 2025-08-06 | 6.15 | 6.15 | 6.05 | 6.08 | -0.49% | 0.37 | 1.99% |
| 2025-08-05 | 6.14 | 6.15 | 6.06 | 6.11 | +0.33% | 0.32 | 1.72% |
| 2025-08-04 | 5.95 | 6.11 | 5.84 | 6.09 | +2.18% | 0.53 | 2.83% |
| 2025-08-01 | 5.86 | 5.99 | 5.83 | 5.96 | +1.53% | 0.47 | 2.57% |
| 2025-07-31 | 6.00 | 6.03 | 5.84 | 5.87 | -2.98% | 0.53 | 2.90% |
| 2025-07-30 | 6.07 | 6.08 | 5.96 | 6.05 | -0.17% | 0.47 | 2.53% |
| 2025-07-29 | 6.14 | 6.15 | 6.00 | 6.06 | -1.14% | 0.47 | 2.52% |
| 2025-07-28 | 6.12 | 6.19 | 6.10 | 6.13 | -0.16% | 0.31 | 1.64% |
| 2025-07-25 | 6.16 | 6.24 | 6.13 | 6.14 | -0.16% | 0.56 | 2.93% |
| 2025-07-24 | 6.12 | 6.16 | 6.08 | 6.15 | +1.15% | 0.40 | 2.12% |
| 2025-07-23 | 6.15 | 6.17 | 6.08 | 6.08 | -1.14% | 0.40 | 2.09% |