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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.69 | 5.81 | 5.67 | 5.81 | +2.10% | 0.33 | 1.85% |
| 2025-06-23 | 5.57 | 5.70 | 5.52 | 5.69 | +1.96% | 0.24 | 1.38% |
| 2025-06-20 | 5.61 | 5.69 | 5.58 | 5.58 | -0.88% | 0.23 | 1.30% |
| 2025-06-19 | 5.73 | 5.77 | 5.59 | 5.63 | -1.91% | 0.32 | 1.81% |
| 2025-06-18 | 5.83 | 5.90 | 5.73 | 5.74 | -2.04% | 0.38 | 2.13% |
| 2025-06-17 | 5.88 | 5.99 | 5.85 | 5.86 | -0.34% | 0.43 | 2.33% |
| 2025-06-16 | 5.86 | 5.93 | 5.85 | 5.88 | +0.34% | 0.35 | 1.90% |
| 2025-06-13 | 5.97 | 6.02 | 5.85 | 5.86 | -2.32% | 0.61 | 3.29% |
| 2025-06-12 | 6.01 | 6.07 | 5.92 | 6.00 | +0.17% | 0.76 | 4.07% |
| 2025-06-11 | 5.93 | 6.23 | 5.91 | 5.99 | +1.18% | 1.10 | 5.87% |
| 2025-06-10 | 5.89 | 6.09 | 5.85 | 5.92 | +0.51% | 1.11 | 6.00% |
| 2025-06-09 | 5.84 | 5.90 | 5.83 | 5.89 | +0.85% | 0.47 | 2.60% |
| 2025-06-06 | 5.73 | 5.87 | 5.70 | 5.84 | +1.73% | 0.52 | 2.86% |
| 2025-06-05 | 5.68 | 5.80 | 5.68 | 5.74 | +0.70% | 0.36 | 2.04% |
| 2025-06-04 | 5.68 | 5.70 | 5.64 | 5.70 | +0.53% | 0.27 | 1.52% |
| 2025-06-03 | 5.63 | 5.71 | 5.60 | 5.67 | -0.18% | 0.29 | 1.64% |
| 2025-05-30 | 5.77 | 5.81 | 5.65 | 5.68 | -1.55% | 0.27 | 1.54% |
| 2025-05-29 | 5.72 | 5.80 | 5.69 | 5.77 | +0.35% | 0.37 | 2.07% |
| 2025-05-28 | 5.82 | 5.94 | 5.73 | 5.75 | -0.86% | 0.54 | 3.00% |
| 2025-05-27 | 5.62 | 5.82 | 5.60 | 5.80 | +2.82% | 0.46 | 2.58% |