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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.96 | 5.97 | 5.81 | 5.94 | +0.17% | 0.36 | 1.95% |
| 2025-12-16 | 6.10 | 6.12 | 5.93 | 5.93 | -1.98% | 0.31 | 1.66% |
| 2025-12-15 | 5.94 | 6.10 | 5.92 | 6.05 | +1.51% | 0.35 | 1.87% |
| 2025-12-12 | 6.16 | 6.16 | 5.95 | 5.96 | -2.46% | 0.52 | 2.76% |
| 2025-12-11 | 6.12 | 6.26 | 6.05 | 6.11 | -0.16% | 0.52 | 2.73% |
| 2025-12-10 | 6.17 | 6.23 | 6.11 | 6.12 | -1.29% | 0.41 | 2.15% |
| 2025-12-09 | 6.31 | 6.37 | 6.17 | 6.20 | -2.36% | 0.38 | 1.97% |
| 2025-12-08 | 6.45 | 6.48 | 6.33 | 6.35 | -1.09% | 0.45 | 2.25% |
| 2025-12-05 | 6.40 | 6.45 | 6.36 | 6.42 | +0.47% | 0.46 | 2.30% |
| 2025-12-04 | 6.50 | 6.59 | 6.33 | 6.39 | -1.08% | 0.70 | 3.48% |
| 2025-12-03 | 6.43 | 6.51 | 6.38 | 6.46 | +0.31% | 0.63 | 3.13% |
| 2025-12-02 | 6.25 | 6.45 | 6.21 | 6.44 | +2.71% | 0.60 | 3.04% |
| 2025-12-01 | 6.37 | 6.41 | 6.26 | 6.27 | -0.95% | 0.31 | 1.57% |
| 2025-11-28 | 6.17 | 6.35 | 6.17 | 6.33 | +1.93% | 0.31 | 1.60% |
| 2025-11-27 | 6.16 | 6.28 | 6.13 | 6.21 | +0.81% | 0.38 | 1.94% |
| 2025-11-26 | 6.33 | 6.34 | 6.14 | 6.16 | -2.84% | 0.59 | 3.05% |
| 2025-11-25 | 6.11 | 6.49 | 6.10 | 6.34 | +3.93% | 1.00 | 5.07% |
| 2025-11-24 | 6.11 | 6.16 | 6.05 | 6.10 | +0.99% | 0.43 | 2.25% |
| 2025-11-21 | 6.32 | 6.36 | 6.04 | 6.04 | -4.28% | 0.76 | 3.95% |
| 2025-11-20 | 6.43 | 6.46 | 6.28 | 6.31 | -1.25% | 0.39 | 1.99% |