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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.15 | 22.27 | 21.04 | 21.24 | -5.56% | 3.28 | 3.93% |
| 2026-03-20 | 23.39 | 23.59 | 22.48 | 22.49 | -3.97% | 2.89 | 3.25% |
| 2026-03-19 | 23.60 | 23.73 | 23.16 | 23.42 | -2.94% | 3.10 | 3.44% |
| 2026-03-18 | 23.52 | 24.13 | 23.38 | 24.13 | +2.59% | 3.03 | 3.30% |
| 2026-03-17 | 24.49 | 24.50 | 23.52 | 23.52 | -3.92% | 4.10 | 4.47% |
| 2026-03-16 | 23.33 | 24.75 | 23.10 | 24.48 | +5.43% | 5.55 | 5.97% |
| 2026-03-13 | 23.17 | 23.80 | 23.09 | 23.22 | -0.94% | 2.04 | 2.26% |
| 2026-03-12 | 23.85 | 24.02 | 23.22 | 23.44 | -2.09% | 2.30 | 2.52% |
| 2026-03-11 | 23.96 | 24.35 | 23.81 | 23.94 | -0.08% | 2.49 | 2.68% |
| 2026-03-10 | 23.82 | 24.08 | 23.70 | 23.96 | +1.78% | 2.15 | 2.33% |
| 2026-03-09 | 23.39 | 23.68 | 22.66 | 23.54 | -0.97% | 3.22 | 3.61% |
| 2026-03-06 | 23.97 | 24.09 | 23.70 | 23.77 | -0.83% | 2.62 | 2.85% |
| 2026-03-05 | 24.19 | 24.54 | 23.84 | 23.97 | +0.93% | 3.15 | 3.37% |
| 2026-03-04 | 23.30 | 24.40 | 23.28 | 23.75 | 0.00% | 3.31 | 3.58% |
| 2026-03-03 | 24.94 | 25.36 | 23.69 | 23.75 | -5.19% | 5.26 | 5.60% |
| 2026-03-02 | 24.89 | 25.52 | 24.80 | 25.05 | -1.92% | 5.82 | 6.01% |
| 2026-02-27 | 25.65 | 25.88 | 25.35 | 25.54 | -0.31% | 5.20 | 5.28% |
| 2026-02-26 | 25.52 | 26.10 | 25.21 | 25.62 | +0.39% | 6.90 | 6.99% |
| 2026-02-25 | 25.08 | 25.76 | 24.70 | 25.52 | +2.28% | 6.66 | 6.84% |
| 2026-02-24 | 24.90 | 25.44 | 24.35 | 24.95 | +1.14% | 5.92 | 6.16% |