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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.02 | 6.12 | 6.00 | 6.09 | +0.83% | 0.60 | 3.16% |
| 2025-10-21 | 5.91 | 6.04 | 5.88 | 6.04 | +2.37% | 0.56 | 3.02% |
| 2025-10-20 | 5.85 | 5.93 | 5.84 | 5.90 | +0.85% | 0.26 | 1.44% |
| 2025-10-17 | 5.86 | 5.91 | 5.81 | 5.85 | -0.17% | 0.40 | 2.17% |
| 2025-10-16 | 5.92 | 5.94 | 5.84 | 5.86 | -1.18% | 0.37 | 2.03% |
| 2025-10-15 | 5.88 | 5.96 | 5.88 | 5.93 | +0.17% | 0.35 | 1.91% |
| 2025-10-14 | 5.93 | 5.97 | 5.81 | 5.92 | +0.34% | 0.50 | 2.69% |
| 2025-10-13 | 5.80 | 5.93 | 5.70 | 5.90 | 0.00% | 0.62 | 3.41% |
| 2025-10-10 | 5.72 | 5.93 | 5.71 | 5.90 | +2.79% | 0.93 | 5.12% |
| 2025-10-09 | 6.04 | 6.08 | 5.71 | 5.74 | -3.20% | 1.07 | 5.92% |
| 2025-09-30 | 5.84 | 6.06 | 5.79 | 5.93 | +1.37% | 1.04 | 5.61% |
| 2025-09-29 | 5.75 | 5.85 | 5.65 | 5.85 | +1.74% | 0.56 | 3.12% |
| 2025-09-26 | 5.65 | 5.80 | 5.60 | 5.75 | +0.88% | 0.60 | 3.34% |
| 2025-09-25 | 5.67 | 5.78 | 5.60 | 5.70 | +0.53% | 0.48 | 2.73% |
| 2025-09-24 | 5.52 | 5.69 | 5.50 | 5.67 | +2.35% | 0.33 | 1.92% |
| 2025-09-23 | 5.55 | 5.56 | 5.41 | 5.54 | -0.54% | 0.33 | 1.93% |
| 2025-09-22 | 5.59 | 5.63 | 5.50 | 5.57 | -0.89% | 0.22 | 1.29% |
| 2025-09-19 | 5.69 | 5.69 | 5.58 | 5.62 | -1.06% | 0.35 | 1.99% |
| 2025-09-18 | 5.80 | 5.82 | 5.62 | 5.68 | -2.07% | 0.49 | 2.74% |
| 2025-09-17 | 5.84 | 5.85 | 5.77 | 5.80 | -0.85% | 0.35 | 1.92% |