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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.63 | 24.32 | 23.27 | 24.08 | +1.90% | 3.91 | 4.25% |
| 2026-04-20 | 23.28 | 23.75 | 23.25 | 23.63 | +1.50% | 2.61 | 2.87% |
| 2026-04-17 | 23.20 | 23.39 | 22.91 | 23.28 | +0.52% | 2.13 | 2.38% |
| 2026-04-16 | 22.71 | 23.23 | 22.66 | 23.16 | +1.94% | 1.94 | 2.18% |
| 2026-04-15 | 23.20 | 23.25 | 22.66 | 22.72 | -1.30% | 1.73 | 1.96% |
| 2026-04-14 | 23.00 | 23.16 | 22.79 | 23.02 | +1.05% | 1.70 | 1.91% |
| 2026-04-13 | 22.59 | 23.08 | 22.55 | 22.78 | -0.65% | 1.41 | 1.60% |
| 2026-04-10 | 23.28 | 23.32 | 22.88 | 22.93 | -0.17% | 2.11 | 2.36% |
| 2026-04-09 | 22.63 | 23.26 | 22.60 | 22.97 | -0.09% | 2.34 | 2.64% |
| 2026-04-08 | 22.14 | 23.08 | 21.79 | 22.99 | +6.04% | 3.19 | 3.64% |
| 2026-04-07 | 21.40 | 21.90 | 21.40 | 21.68 | +1.21% | 1.18 | 1.41% |
| 2026-04-03 | 21.53 | 21.75 | 21.19 | 21.42 | -0.51% | 1.08 | 1.31% |
| 2026-04-02 | 22.00 | 22.06 | 21.30 | 21.53 | -2.58% | 1.28 | 1.53% |
| 2026-04-01 | 22.10 | 22.24 | 21.88 | 22.10 | +1.89% | 1.40 | 1.64% |
| 2026-03-31 | 22.13 | 22.19 | 21.66 | 21.69 | -2.52% | 1.60 | 1.90% |
| 2026-03-30 | 21.84 | 22.34 | 21.75 | 22.25 | -0.13% | 1.38 | 1.62% |
| 2026-03-27 | 21.50 | 22.36 | 21.46 | 22.28 | +2.44% | 1.76 | 2.07% |
| 2026-03-26 | 22.00 | 22.25 | 21.60 | 21.75 | -1.81% | 1.49 | 1.76% |
| 2026-03-25 | 21.97 | 22.35 | 21.83 | 22.15 | +1.51% | 2.07 | 2.42% |
| 2026-03-24 | 21.73 | 21.88 | 21.02 | 21.82 | +2.73% | 2.07 | 2.51% |