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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.49 | 6.55 | 6.35 | 6.39 | -1.69% | 0.55 | 2.75% |
| 2025-11-18 | 6.69 | 6.71 | 6.45 | 6.50 | -2.99% | 0.94 | 4.62% |
| 2025-11-17 | 6.69 | 6.72 | 6.63 | 6.70 | +0.15% | 0.61 | 2.94% |
| 2025-11-14 | 6.80 | 6.88 | 6.67 | 6.69 | -1.62% | 0.75 | 3.58% |
| 2025-11-13 | 6.70 | 6.84 | 6.66 | 6.80 | +1.49% | 0.86 | 4.06% |
| 2025-11-12 | 6.75 | 6.76 | 6.65 | 6.70 | -1.03% | 0.78 | 3.75% |
| 2025-11-11 | 6.70 | 6.80 | 6.65 | 6.77 | +0.89% | 0.92 | 4.40% |
| 2025-11-10 | 6.89 | 6.92 | 6.69 | 6.71 | -1.32% | 1.55 | 7.36% |
| 2025-11-07 | 6.69 | 6.90 | 6.56 | 6.80 | +1.95% | 1.98 | 9.45% |
| 2025-11-06 | 6.63 | 6.78 | 6.45 | 6.67 | +0.45% | 1.70 | 8.20% |
| 2025-11-05 | 6.48 | 7.02 | 6.47 | 6.64 | +1.53% | 2.17 | 10.40% |
| 2025-11-04 | 6.68 | 6.71 | 6.47 | 6.54 | -2.39% | 1.91 | 9.36% |
| 2025-11-03 | 6.43 | 6.94 | 6.42 | 6.70 | +4.85% | 3.11 | 14.92% |
| 2025-10-31 | 6.36 | 6.53 | 6.32 | 6.39 | +1.27% | 1.11 | 5.56% |
| 2025-10-30 | 6.27 | 6.46 | 6.20 | 6.31 | +0.96% | 1.19 | 6.02% |
| 2025-10-29 | 6.16 | 6.38 | 6.13 | 6.25 | +1.96% | 1.18 | 6.07% |
| 2025-10-28 | 6.13 | 6.19 | 6.06 | 6.13 | -0.16% | 0.48 | 2.54% |
| 2025-10-27 | 6.10 | 6.15 | 6.01 | 6.14 | +0.16% | 0.54 | 2.86% |
| 2025-10-24 | 6.12 | 6.22 | 6.07 | 6.13 | +0.16% | 0.58 | 3.01% |
| 2025-10-23 | 6.11 | 6.13 | 6.04 | 6.12 | +0.49% | 0.47 | 2.45% |