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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.27 | 18.40 | 18.26 | 18.33 | +0.05% | 1.32 | 1.87% |
| 2025-07-21 | 18.40 | 18.40 | 18.24 | 18.32 | -0.33% | 1.54 | 2.17% |
| 2025-07-18 | 18.23 | 18.40 | 18.07 | 18.38 | +0.82% | 1.90 | 2.70% |
| 2025-07-17 | 18.06 | 18.25 | 17.97 | 18.23 | +0.77% | 1.41 | 2.01% |
| 2025-07-16 | 18.23 | 18.36 | 18.06 | 18.09 | -0.49% | 1.57 | 2.23% |
| 2025-07-15 | 18.16 | 18.27 | 18.10 | 18.18 | -0.16% | 1.10 | 1.56% |
| 2025-07-14 | 18.27 | 18.36 | 18.18 | 18.21 | -0.76% | 1.08 | 1.54% |
| 2025-07-11 | 18.43 | 18.55 | 18.20 | 18.35 | -0.16% | 1.63 | 2.30% |
| 2025-07-10 | 18.24 | 18.39 | 18.12 | 18.38 | +0.93% | 1.55 | 2.19% |
| 2025-07-09 | 18.54 | 18.58 | 18.16 | 18.21 | -1.78% | 1.86 | 2.62% |
| 2025-07-08 | 18.12 | 18.85 | 18.10 | 18.54 | +2.31% | 2.54 | 3.56% |
| 2025-07-07 | 17.99 | 18.26 | 17.99 | 18.12 | -0.17% | 0.95 | 1.36% |
| 2025-07-04 | 18.43 | 18.47 | 18.14 | 18.15 | -1.78% | 1.48 | 2.09% |
| 2025-07-03 | 18.46 | 18.54 | 18.30 | 18.48 | 0.00% | 1.36 | 1.91% |
| 2025-07-02 | 18.70 | 18.92 | 18.42 | 18.48 | -2.17% | 2.09 | 2.92% |
| 2025-07-01 | 18.47 | 19.07 | 18.47 | 18.89 | +1.50% | 3.84 | 5.27% |
| 2025-06-30 | 17.99 | 18.61 | 17.98 | 18.61 | +3.90% | 3.12 | 4.40% |
| 2025-06-27 | 17.93 | 18.07 | 17.79 | 17.91 | +0.11% | 1.33 | 1.91% |
| 2025-06-26 | 18.12 | 18.18 | 17.87 | 17.89 | -1.27% | 1.85 | 2.66% |
| 2025-06-25 | 18.02 | 18.14 | 17.87 | 18.12 | +0.61% | 1.94 | 2.79% |