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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.82 | 5.85 | 5.78 | 5.85 | +0.52% | 0.28 | 1.52% |
| 2025-09-15 | 5.87 | 5.89 | 5.80 | 5.82 | -0.68% | 0.26 | 1.44% |
| 2025-09-12 | 5.92 | 5.92 | 5.84 | 5.86 | -1.01% | 0.28 | 1.53% |
| 2025-09-11 | 5.90 | 5.92 | 5.81 | 5.92 | +0.34% | 0.44 | 2.40% |
| 2025-09-10 | 5.89 | 5.92 | 5.84 | 5.90 | +0.34% | 0.24 | 1.30% |
| 2025-09-09 | 5.89 | 5.95 | 5.84 | 5.88 | 0.00% | 0.33 | 1.80% |
| 2025-09-08 | 5.77 | 5.89 | 5.76 | 5.88 | +1.91% | 0.40 | 2.21% |
| 2025-09-05 | 5.73 | 5.78 | 5.68 | 5.77 | +0.87% | 0.31 | 1.76% |
| 2025-09-04 | 5.68 | 5.78 | 5.61 | 5.72 | +1.06% | 0.44 | 2.48% |
| 2025-09-03 | 5.81 | 5.85 | 5.64 | 5.66 | -3.08% | 0.52 | 2.93% |
| 2025-09-02 | 5.84 | 5.89 | 5.73 | 5.84 | -0.51% | 0.61 | 3.42% |
| 2025-09-01 | 5.83 | 5.92 | 5.77 | 5.87 | +0.86% | 0.49 | 2.68% |
| 2025-08-29 | 5.82 | 5.90 | 5.81 | 5.82 | -0.85% | 0.55 | 3.04% |
| 2025-08-28 | 5.96 | 6.10 | 5.70 | 5.87 | -2.00% | 1.25 | 6.86% |
| 2025-08-27 | 6.10 | 6.26 | 5.99 | 5.99 | -0.66% | 1.46 | 7.69% |
| 2025-08-26 | 5.96 | 6.04 | 5.90 | 6.03 | +1.34% | 0.62 | 3.36% |
| 2025-08-25 | 5.97 | 5.99 | 5.91 | 5.95 | -0.17% | 0.47 | 2.58% |
| 2025-08-22 | 6.06 | 6.07 | 5.89 | 5.96 | -1.65% | 0.68 | 3.67% |
| 2025-08-21 | 6.02 | 6.10 | 5.96 | 6.06 | +0.83% | 0.70 | 3.73% |
| 2025-08-20 | 5.94 | 6.02 | 5.91 | 6.01 | +1.01% | 0.46 | 2.49% |