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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.73 | 18.27 | 17.73 | 18.14 | +1.85% | 1.62 | 2.32% |
| 2025-05-23 | 18.22 | 18.45 | 17.73 | 17.81 | -3.15% | 2.51 | 3.57% |
| 2025-05-22 | 18.92 | 19.08 | 18.38 | 18.39 | -3.96% | 2.76 | 3.81% |
| 2025-05-21 | 18.76 | 19.30 | 18.17 | 19.15 | +2.02% | 4.69 | 6.51% |
| 2025-05-20 | 18.63 | 18.85 | 18.52 | 18.77 | +0.75% | 2.03 | 2.81% |
| 2025-05-19 | 18.82 | 18.87 | 18.43 | 18.63 | -0.37% | 1.58 | 2.20% |
| 2025-05-16 | 18.39 | 18.77 | 18.39 | 18.70 | +1.13% | 2.04 | 2.82% |
| 2025-05-15 | 19.12 | 19.20 | 18.49 | 18.49 | -4.23% | 3.64 | 5.01% |
| 2025-05-14 | 19.22 | 19.81 | 19.03 | 19.31 | 0.00% | 3.40 | 4.55% |
| 2025-05-13 | 19.59 | 19.79 | 19.10 | 19.31 | -0.51% | 4.57 | 6.08% |
| 2025-05-12 | 19.45 | 19.67 | 19.22 | 19.41 | +0.72% | 3.52 | 4.69% |
| 2025-05-09 | 20.14 | 20.21 | 19.27 | 19.27 | -4.72% | 5.85 | 7.73% |
| 2025-05-08 | 20.30 | 20.79 | 20.15 | 20.22 | -2.40% | 7.02 | 8.88% |
| 2025-05-07 | 20.20 | 22.04 | 19.86 | 20.72 | +3.43% | 11.78 | 14.62% |
| 2025-05-06 | 19.86 | 20.22 | 19.39 | 20.04 | +2.08% | 7.23 | 9.42% |