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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.15 | 6.19 | 6.04 | 6.19 | +0.65% | 0.54 | 2.83% |
| 2026-04-20 | 6.29 | 6.33 | 6.01 | 6.15 | -2.07% | 1.06 | 5.60% |
| 2026-04-17 | 6.42 | 6.49 | 6.26 | 6.28 | -2.79% | 0.55 | 2.78% |
| 2026-04-16 | 6.25 | 6.48 | 6.25 | 6.46 | +2.70% | 0.50 | 2.52% |
| 2026-04-15 | 6.31 | 6.39 | 6.21 | 6.29 | 0.00% | 0.45 | 2.30% |
| 2026-04-14 | 6.29 | 6.38 | 6.19 | 6.29 | -0.16% | 0.41 | 2.13% |
| 2026-04-13 | 6.35 | 6.38 | 6.24 | 6.30 | -0.32% | 0.45 | 2.29% |
| 2026-04-10 | 6.36 | 6.42 | 6.30 | 6.32 | -0.47% | 0.48 | 2.44% |
| 2026-04-09 | 6.53 | 6.60 | 6.31 | 6.35 | -2.76% | 0.59 | 2.95% |
| 2026-04-08 | 6.44 | 6.55 | 6.38 | 6.53 | +3.16% | 0.55 | 2.74% |
| 2026-04-07 | 6.10 | 6.38 | 6.07 | 6.33 | +3.09% | 0.64 | 3.28% |
| 2026-04-03 | 6.60 | 6.62 | 6.12 | 6.14 | -7.11% | 0.77 | 3.92% |
| 2026-04-02 | 6.65 | 6.68 | 6.51 | 6.61 | -0.45% | 0.64 | 3.11% |
| 2026-04-01 | 6.65 | 6.78 | 6.56 | 6.64 | +0.76% | 0.60 | 2.90% |
| 2026-03-31 | 6.75 | 6.85 | 6.56 | 6.59 | -2.66% | 0.57 | 2.74% |
| 2026-03-30 | 6.63 | 6.80 | 6.62 | 6.77 | +1.96% | 0.71 | 3.42% |
| 2026-03-27 | 6.60 | 6.73 | 6.51 | 6.64 | +0.30% | 0.76 | 3.69% |
| 2026-03-26 | 6.51 | 6.88 | 6.49 | 6.62 | +1.22% | 1.28 | 6.11% |
| 2026-03-25 | 6.32 | 6.56 | 6.31 | 6.54 | +2.83% | 0.80 | 3.96% |
| 2026-03-24 | 6.12 | 6.37 | 5.98 | 6.36 | +5.47% | 0.81 | 4.22% |