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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.92 | 18.07 | 17.85 | 18.01 | +0.45% | 2.04 | 2.95% |
| 2025-06-23 | 17.47 | 17.98 | 17.33 | 17.93 | +1.47% | 2.43 | 3.53% |
| 2025-06-20 | 17.09 | 17.82 | 17.09 | 17.67 | +3.21% | 2.85 | 4.20% |
| 2025-06-19 | 17.14 | 17.40 | 17.09 | 17.12 | -0.69% | 1.07 | 1.60% |
| 2025-06-18 | 17.42 | 17.42 | 17.10 | 17.24 | -0.12% | 0.70 | 1.06% |
| 2025-06-17 | 17.17 | 17.39 | 17.15 | 17.26 | +0.35% | 0.77 | 1.15% |
| 2025-06-16 | 17.02 | 17.27 | 17.01 | 17.20 | +0.53% | 0.63 | 0.94% |
| 2025-06-13 | 17.25 | 17.33 | 17.02 | 17.11 | -0.92% | 1.02 | 1.54% |
| 2025-06-12 | 17.57 | 17.67 | 17.26 | 17.27 | -1.87% | 1.55 | 2.29% |
| 2025-06-11 | 17.58 | 17.77 | 17.51 | 17.60 | +0.17% | 0.95 | 1.40% |
| 2025-06-10 | 18.05 | 18.06 | 17.30 | 17.57 | -2.49% | 1.88 | 2.75% |
| 2025-06-09 | 17.77 | 18.02 | 17.76 | 18.02 | +1.23% | 1.29 | 1.86% |
| 2025-06-06 | 17.72 | 17.98 | 17.60 | 17.80 | +0.62% | 1.45 | 2.11% |
| 2025-06-05 | 17.50 | 17.72 | 17.32 | 17.69 | +1.14% | 1.50 | 2.22% |
| 2025-06-04 | 17.57 | 17.71 | 17.39 | 17.49 | -0.17% | 1.51 | 2.23% |
| 2025-06-03 | 17.73 | 17.91 | 17.51 | 17.52 | -1.35% | 1.32 | 1.93% |
| 2025-05-30 | 18.07 | 18.12 | 17.74 | 17.76 | -2.36% | 1.17 | 1.69% |
| 2025-05-29 | 17.67 | 18.22 | 17.64 | 18.19 | +2.76% | 1.79 | 2.57% |
| 2025-05-28 | 18.12 | 18.19 | 17.67 | 17.70 | -2.15% | 1.60 | 2.31% |
| 2025-05-27 | 18.03 | 18.21 | 17.97 | 18.09 | -0.28% | 1.22 | 1.75% |