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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.26 | 6.38 | 5.99 | 6.03 | -5.04% | 1.11 | 5.79% |
| 2026-03-20 | 6.66 | 6.80 | 6.35 | 6.35 | -6.07% | 1.22 | 6.02% |
| 2026-03-19 | 6.84 | 7.02 | 6.73 | 6.76 | -2.03% | 1.06 | 4.99% |
| 2026-03-18 | 6.99 | 7.10 | 6.80 | 6.90 | -1.29% | 1.01 | 4.71% |
| 2026-03-17 | 6.90 | 7.17 | 6.88 | 6.99 | +1.30% | 1.41 | 6.43% |
| 2026-03-16 | 6.97 | 7.17 | 6.83 | 6.90 | -2.13% | 1.12 | 5.18% |
| 2026-03-13 | 7.08 | 7.20 | 6.99 | 7.05 | -0.14% | 1.57 | 7.09% |
| 2026-03-12 | 6.93 | 7.11 | 6.89 | 7.06 | +1.44% | 1.46 | 6.68% |
| 2026-03-11 | 6.98 | 7.02 | 6.82 | 6.96 | -0.14% | 0.90 | 4.18% |
| 2026-03-10 | 6.96 | 7.02 | 6.88 | 6.97 | +0.29% | 0.85 | 3.94% |
| 2026-03-09 | 6.94 | 7.06 | 6.91 | 6.95 | -1.14% | 0.96 | 4.43% |
| 2026-03-06 | 6.79 | 7.07 | 6.76 | 7.03 | +2.78% | 1.40 | 6.44% |
| 2026-03-05 | 6.95 | 6.99 | 6.80 | 6.84 | +1.18% | 0.85 | 3.99% |
| 2026-03-04 | 6.77 | 6.88 | 6.67 | 6.76 | -1.31% | 0.94 | 4.44% |
| 2026-03-03 | 6.87 | 7.04 | 6.83 | 6.85 | -0.72% | 1.23 | 5.72% |
| 2026-03-02 | 6.89 | 7.01 | 6.80 | 6.90 | -1.71% | 0.97 | 4.54% |
| 2026-02-27 | 7.01 | 7.03 | 6.91 | 7.02 | 0.00% | 1.08 | 4.96% |
| 2026-02-26 | 6.93 | 7.04 | 6.89 | 7.02 | +1.30% | 1.15 | 5.29% |
| 2026-02-25 | 6.90 | 7.01 | 6.88 | 6.93 | +0.43% | 1.15 | 5.33% |
| 2026-02-24 | 6.76 | 6.94 | 6.68 | 6.90 | +3.60% | 1.32 | 6.17% |