江化微 sh.603078
34.65
+1.17%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.90 | 25.44 | 24.35 | 24.95 | +1.14% | 5.92 | 6.16% |
| 2026-02-13 | 24.02 | 24.95 | 23.90 | 24.67 | +2.45% | 6.35 | 6.69% |
| 2026-02-12 | 24.47 | 24.62 | 24.01 | 24.08 | -1.55% | 4.07 | 4.35% |
| 2026-02-11 | 24.28 | 24.96 | 24.23 | 24.46 | 0.00% | 3.63 | 3.83% |
| 2026-02-10 | 24.73 | 25.12 | 24.45 | 24.46 | -1.57% | 5.35 | 5.61% |
| 2026-02-09 | 24.70 | 24.89 | 24.55 | 24.85 | +1.80% | 5.22 | 5.47% |
| 2026-02-06 | 24.19 | 24.83 | 24.08 | 24.41 | -0.69% | 4.90 | 5.19% |
| 2026-02-05 | 24.53 | 24.75 | 24.22 | 24.58 | -1.80% | 5.00 | 5.30% |
| 2026-02-04 | 24.57 | 25.04 | 24.40 | 25.03 | -0.16% | 4.89 | 5.13% |
| 2026-02-03 | 24.79 | 25.08 | 24.34 | 25.07 | +2.83% | 6.38 | 6.68% |
| 2026-02-02 | 24.84 | 25.54 | 24.36 | 24.38 | -4.02% | 8.27 | 8.63% |
| 2026-01-30 | 25.32 | 26.08 | 25.12 | 25.40 | +0.20% | 9.52 | 9.67% |
| 2026-01-29 | 26.86 | 27.17 | 25.34 | 25.35 | -6.11% | 15.21 | 15.06% |
| 2026-01-28 | 29.18 | 29.80 | 26.53 | 27.00 | -6.99% | 19.11 | 17.91% |
| 2026-01-27 | 29.20 | 29.78 | 27.93 | 29.03 | -1.26% | 18.51 | 16.64% |
| 2026-01-26 | 30.89 | 31.78 | 28.22 | 29.40 | -6.25% | 29.54 | 25.51% |
| 2026-01-23 | 31.36 | 31.36 | 29.86 | 31.36 | +10.00% | 28.39 | 23.74% |
| 2026-01-22 | 28.51 | 28.51 | 28.51 | 28.51 | +9.99% | 0.68 | 0.62% |
| 2026-01-21 | 25.92 | 25.92 | 25.92 | 25.92 | +10.02% | 0.44 | 0.44% |
| 2026-01-20 | 23.56 | 23.56 | 23.56 | 23.56 | +9.99% | 0.88 | 0.96% |