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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.65 | 5.69 | 5.59 | 5.64 | +0.35% | 0.23 | 1.28% |
| 2025-05-23 | 5.67 | 5.72 | 5.60 | 5.62 | -0.88% | 0.24 | 1.38% |
| 2025-05-22 | 5.77 | 5.81 | 5.67 | 5.67 | -2.06% | 0.30 | 1.69% |
| 2025-05-21 | 5.75 | 5.82 | 5.73 | 5.79 | +0.17% | 0.28 | 1.56% |
| 2025-05-20 | 5.74 | 5.78 | 5.70 | 5.78 | +0.69% | 0.31 | 1.76% |
| 2025-05-19 | 5.64 | 5.78 | 5.58 | 5.74 | +1.94% | 0.44 | 2.49% |
| 2025-05-16 | 5.59 | 5.65 | 5.57 | 5.63 | +0.18% | 0.21 | 1.20% |
| 2025-05-15 | 5.60 | 5.65 | 5.57 | 5.62 | +0.36% | 0.31 | 1.75% |
| 2025-05-14 | 5.60 | 5.62 | 5.53 | 5.60 | +0.18% | 0.27 | 1.54% |
| 2025-05-13 | 5.63 | 5.66 | 5.57 | 5.59 | -0.53% | 0.25 | 1.42% |
| 2025-05-12 | 5.64 | 5.64 | 5.58 | 5.62 | +0.53% | 0.23 | 1.29% |
| 2025-05-09 | 5.63 | 5.66 | 5.57 | 5.59 | -0.71% | 0.20 | 1.16% |
| 2025-05-08 | 5.57 | 5.66 | 5.55 | 5.63 | +0.53% | 0.28 | 1.63% |
| 2025-05-07 | 5.60 | 5.60 | 5.51 | 5.60 | +0.90% | 0.36 | 2.07% |
| 2025-05-06 | 5.42 | 5.55 | 5.42 | 5.55 | +2.39% | 0.36 | 2.11% |