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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.77 | 6.81 | 6.66 | 6.66 | -0.89% | 0.83 | 3.97% |
| 2026-02-12 | 6.85 | 6.87 | 6.71 | 6.72 | -1.90% | 1.24 | 5.89% |
| 2026-02-11 | 6.86 | 7.21 | 6.81 | 6.85 | -0.58% | 2.08 | 9.57% |
| 2026-02-10 | 7.05 | 7.07 | 6.87 | 6.89 | -2.27% | 1.42 | 6.61% |
| 2026-02-09 | 7.00 | 7.17 | 6.94 | 7.05 | +1.58% | 2.63 | 11.99% |
| 2026-02-06 | 7.20 | 7.22 | 6.92 | 6.94 | -4.80% | 4.08 | 18.66% |
| 2026-02-05 | 6.59 | 7.29 | 6.57 | 7.29 | +9.95% | 2.18 | 9.84% |
| 2026-02-04 | 6.65 | 6.72 | 6.58 | 6.63 | +0.45% | 0.53 | 2.54% |
| 2026-02-03 | 6.55 | 6.68 | 6.52 | 6.60 | +0.76% | 0.71 | 3.46% |
| 2026-02-02 | 6.87 | 6.88 | 6.52 | 6.55 | -4.10% | 1.17 | 5.63% |
| 2026-01-30 | 6.54 | 6.86 | 6.52 | 6.83 | +3.48% | 1.43 | 6.83% |
| 2026-01-29 | 6.52 | 6.65 | 6.44 | 6.60 | +1.23% | 0.73 | 3.56% |
| 2026-01-28 | 6.51 | 6.57 | 6.46 | 6.52 | +0.15% | 0.49 | 2.44% |
| 2026-01-27 | 6.52 | 6.55 | 6.37 | 6.51 | -0.76% | 0.63 | 3.16% |
| 2026-01-26 | 6.58 | 6.64 | 6.48 | 6.56 | -0.15% | 0.64 | 3.16% |
| 2026-01-23 | 6.57 | 6.59 | 6.48 | 6.57 | -0.15% | 0.65 | 3.18% |
| 2026-01-22 | 6.54 | 6.60 | 6.51 | 6.58 | +0.61% | 0.64 | 3.12% |
| 2026-01-21 | 6.61 | 6.65 | 6.52 | 6.54 | -1.80% | 0.85 | 4.15% |
| 2026-01-20 | 6.53 | 6.74 | 6.47 | 6.66 | +2.15% | 1.21 | 5.88% |
| 2026-01-19 | 6.28 | 6.57 | 6.23 | 6.52 | +3.16% | 1.17 | 5.82% |