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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.51 | 6.55 | 6.29 | 6.32 | -1.86% | 1.35 | 6.80% |
| 2026-01-15 | 6.15 | 6.69 | 6.09 | 6.44 | +4.89% | 2.18 | 10.88% |
| 2026-01-14 | 6.23 | 6.26 | 6.08 | 6.14 | -0.97% | 0.65 | 3.37% |
| 2026-01-13 | 6.28 | 6.29 | 6.17 | 6.20 | -1.12% | 0.63 | 3.25% |
| 2026-01-12 | 6.26 | 6.28 | 6.18 | 6.27 | +1.13% | 0.56 | 2.87% |
| 2026-01-09 | 6.13 | 6.20 | 6.12 | 6.20 | +1.14% | 0.48 | 2.51% |
| 2026-01-08 | 6.08 | 6.17 | 6.01 | 6.13 | +0.99% | 0.42 | 2.21% |
| 2026-01-07 | 6.18 | 6.18 | 6.05 | 6.07 | -1.62% | 0.37 | 1.97% |
| 2026-01-06 | 6.12 | 6.17 | 6.08 | 6.17 | +1.15% | 0.39 | 2.04% |
| 2026-01-05 | 6.08 | 6.17 | 6.03 | 6.10 | +0.66% | 0.42 | 2.20% |
| 2025-12-31 | 6.02 | 6.09 | 5.97 | 6.06 | +0.83% | 0.31 | 1.67% |
| 2025-12-30 | 6.08 | 6.12 | 5.97 | 6.01 | -1.64% | 0.36 | 1.90% |
| 2025-12-29 | 6.21 | 6.21 | 6.08 | 6.11 | -1.45% | 0.35 | 1.84% |
| 2025-12-26 | 6.28 | 6.29 | 6.16 | 6.20 | -1.27% | 0.39 | 2.01% |
| 2025-12-25 | 6.29 | 6.32 | 6.21 | 6.28 | -0.16% | 0.36 | 1.82% |
| 2025-12-24 | 6.12 | 6.33 | 6.05 | 6.29 | +2.95% | 0.53 | 2.74% |
| 2025-12-23 | 6.26 | 6.26 | 6.08 | 6.11 | -2.40% | 0.39 | 2.05% |
| 2025-12-22 | 6.18 | 6.30 | 6.18 | 6.26 | +1.29% | 0.39 | 2.00% |
| 2025-12-19 | 6.00 | 6.19 | 5.99 | 6.18 | +2.66% | 0.41 | 2.14% |
| 2025-12-18 | 5.93 | 6.07 | 5.91 | 6.02 | +1.35% | 0.31 | 1.64% |