江化微 sh.603078
34.65
+1.17%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.40 | 19.74 | 19.15 | 19.74 | +1.75% | 3.42 | 4.55% |
| 2025-08-19 | 19.46 | 19.81 | 19.24 | 19.40 | -0.92% | 3.11 | 4.15% |
| 2025-08-18 | 19.52 | 19.71 | 19.31 | 19.58 | +0.98% | 4.33 | 5.74% |
| 2025-08-15 | 18.82 | 19.41 | 18.78 | 19.39 | +2.81% | 3.18 | 4.28% |
| 2025-08-14 | 19.34 | 19.49 | 18.85 | 18.86 | -2.33% | 3.60 | 4.86% |
| 2025-08-13 | 19.35 | 19.78 | 19.23 | 19.31 | -0.67% | 5.30 | 7.06% |
| 2025-08-12 | 19.05 | 19.45 | 18.69 | 19.44 | +3.56% | 5.89 | 7.96% |
| 2025-08-11 | 18.62 | 18.86 | 18.62 | 18.77 | +0.64% | 1.88 | 2.60% |
| 2025-08-08 | 18.99 | 19.02 | 18.62 | 18.65 | -1.79% | 2.02 | 2.79% |
| 2025-08-07 | 18.85 | 19.12 | 18.75 | 18.99 | +0.74% | 3.01 | 4.12% |
| 2025-08-06 | 18.56 | 18.92 | 18.52 | 18.85 | +1.56% | 2.63 | 3.63% |
| 2025-08-05 | 18.44 | 18.71 | 18.37 | 18.56 | +0.65% | 1.69 | 2.35% |
| 2025-08-04 | 18.16 | 18.45 | 18.04 | 18.44 | +0.87% | 1.57 | 2.22% |
| 2025-08-01 | 18.34 | 18.67 | 18.24 | 18.28 | -0.33% | 1.57 | 2.21% |
| 2025-07-31 | 18.75 | 18.87 | 18.24 | 18.34 | -2.60% | 2.47 | 3.44% |
| 2025-07-30 | 18.69 | 19.23 | 18.56 | 18.83 | +0.37% | 2.63 | 3.61% |
| 2025-07-29 | 18.69 | 18.92 | 18.66 | 18.76 | -0.16% | 1.88 | 2.59% |
| 2025-07-28 | 18.97 | 19.03 | 18.75 | 18.79 | -0.84% | 2.09 | 2.87% |
| 2025-07-25 | 18.71 | 18.95 | 18.54 | 18.95 | +1.33% | 3.21 | 4.43% |
| 2025-07-24 | 18.46 | 18.70 | 18.42 | 18.70 | +1.24% | 2.55 | 3.55% |