江化微 sh.603078
34.25
-1.97%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 34.81 | 35.74 | 33.81 | 34.25 | -1.97% | 15.97 | 12.08% |
| 2026-05-21 | 36.08 | 38.50 | 34.76 | 34.94 | -0.85% | 22.47 | 15.92% |
| 2026-05-20 | 34.33 | 35.45 | 33.80 | 35.24 | +0.46% | 16.48 | 12.29% |
| 2026-05-19 | 31.43 | 35.36 | 31.03 | 35.08 | +8.61% | 18.28 | 13.96% |
| 2026-05-18 | 30.00 | 32.77 | 29.33 | 32.30 | +6.78% | 20.76 | 17.20% |
| 2026-05-15 | 28.00 | 30.25 | 28.00 | 30.25 | +10.00% | 14.78 | 12.78% |
| 2026-05-14 | 28.00 | 28.77 | 27.50 | 27.50 | -1.54% | 7.79 | 7.16% |
| 2026-05-13 | 27.60 | 28.33 | 27.05 | 27.93 | -1.03% | 6.63 | 6.19% |
| 2026-05-12 | 28.33 | 28.60 | 27.39 | 28.22 | -1.36% | 9.30 | 8.59% |
| 2026-05-11 | 26.75 | 29.00 | 26.25 | 28.61 | +8.49% | 12.95 | 12.22% |
| 2026-05-08 | 26.88 | 26.93 | 26.26 | 26.37 | -3.55% | 7.51 | 7.35% |
| 2026-05-07 | 26.30 | 27.50 | 25.77 | 27.34 | +4.15% | 10.49 | 10.12% |
| 2026-05-06 | 25.75 | 26.54 | 25.38 | 26.25 | +5.80% | 9.20 | 9.16% |
| 2026-04-30 | 24.30 | 24.93 | 24.27 | 24.81 | +2.82% | 5.55 | 5.82% |
| 2026-04-29 | 24.49 | 24.60 | 23.72 | 24.13 | -2.74% | 4.59 | 4.93% |
| 2026-04-28 | 24.17 | 25.25 | 24.17 | 24.81 | +1.10% | 6.29 | 6.59% |
| 2026-04-27 | 23.88 | 24.99 | 23.88 | 24.54 | +3.02% | 6.53 | 6.88% |
| 2026-04-24 | 23.60 | 24.27 | 23.33 | 23.82 | +0.72% | 4.91 | 5.34% |
| 2026-04-23 | 24.50 | 24.74 | 23.55 | 23.65 | -1.17% | 4.79 | 5.16% |
| 2026-04-22 | 23.87 | 24.49 | 23.60 | 23.93 | -0.62% | 3.09 | 3.36% |