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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.12 | 6.18 | 6.08 | 6.15 | +0.49% | 0.45 | 2.40% |
| 2025-07-21 | 5.96 | 6.14 | 5.96 | 6.12 | +2.86% | 0.77 | 4.08% |
| 2025-07-18 | 5.97 | 5.97 | 5.91 | 5.95 | 0.00% | 0.32 | 1.75% |
| 2025-07-17 | 5.97 | 6.01 | 5.93 | 5.95 | -0.17% | 0.32 | 1.75% |
| 2025-07-16 | 5.96 | 6.00 | 5.93 | 5.96 | 0.00% | 0.27 | 1.45% |
| 2025-07-15 | 6.05 | 6.07 | 5.87 | 5.96 | -1.49% | 0.47 | 2.53% |
| 2025-07-14 | 6.04 | 6.06 | 6.01 | 6.05 | +0.50% | 0.34 | 1.83% |
| 2025-07-11 | 5.99 | 6.04 | 5.92 | 6.02 | +0.33% | 0.47 | 2.56% |
| 2025-07-10 | 5.94 | 6.01 | 5.93 | 6.00 | +0.84% | 0.37 | 2.01% |
| 2025-07-09 | 5.97 | 6.02 | 5.94 | 5.95 | -0.50% | 0.41 | 2.19% |
| 2025-07-08 | 5.97 | 5.99 | 5.91 | 5.98 | +0.17% | 0.32 | 1.76% |
| 2025-07-07 | 5.87 | 5.97 | 5.82 | 5.97 | +1.88% | 0.46 | 2.49% |
| 2025-07-04 | 5.92 | 5.94 | 5.84 | 5.86 | -0.85% | 0.35 | 1.90% |
| 2025-07-03 | 5.92 | 5.98 | 5.89 | 5.91 | -0.67% | 0.28 | 1.55% |
| 2025-07-02 | 5.84 | 5.96 | 5.82 | 5.95 | +1.70% | 0.56 | 3.02% |
| 2025-07-01 | 5.84 | 5.87 | 5.81 | 5.85 | +0.17% | 0.27 | 1.46% |
| 2025-06-30 | 5.80 | 5.84 | 5.76 | 5.84 | +0.51% | 0.27 | 1.51% |
| 2025-06-27 | 5.74 | 5.83 | 5.74 | 5.81 | +1.04% | 0.30 | 1.66% |
| 2025-06-26 | 5.77 | 5.82 | 5.72 | 5.75 | -0.52% | 0.33 | 1.82% |
| 2025-06-25 | 5.83 | 5.83 | 5.73 | 5.78 | -0.51% | 0.30 | 1.65% |