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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.79 | 18.23 | 17.71 | 17.80 | -0.45% | 1.35 | 1.95% |
| 2025-12-17 | 18.06 | 18.24 | 17.45 | 17.88 | -2.08% | 2.21 | 3.22% |
| 2025-12-16 | 18.36 | 18.36 | 17.95 | 18.26 | -0.49% | 1.90 | 2.71% |
| 2025-12-15 | 17.92 | 18.54 | 17.86 | 18.35 | +1.55% | 2.62 | 3.70% |
| 2025-12-12 | 17.86 | 18.15 | 17.78 | 18.07 | +1.18% | 1.53 | 2.21% |
| 2025-12-11 | 18.07 | 18.09 | 17.82 | 17.86 | -1.00% | 1.01 | 1.46% |
| 2025-12-10 | 17.80 | 18.09 | 17.77 | 18.04 | +1.12% | 1.09 | 1.57% |
| 2025-12-09 | 18.02 | 18.17 | 17.84 | 17.84 | -0.78% | 1.09 | 1.57% |
| 2025-12-08 | 17.84 | 18.06 | 17.80 | 17.98 | +0.84% | 1.22 | 1.76% |
| 2025-12-05 | 17.75 | 17.84 | 17.55 | 17.83 | +0.45% | 0.79 | 1.16% |
| 2025-12-04 | 17.82 | 17.92 | 17.50 | 17.75 | -1.06% | 1.18 | 1.73% |
| 2025-12-03 | 17.97 | 18.05 | 17.65 | 17.94 | -0.33% | 1.18 | 1.72% |
| 2025-12-02 | 18.04 | 18.13 | 17.88 | 18.00 | -0.72% | 1.06 | 1.53% |
| 2025-12-01 | 17.65 | 18.21 | 17.61 | 18.13 | +2.43% | 1.99 | 2.87% |
| 2025-11-28 | 17.61 | 17.72 | 17.40 | 17.70 | +0.51% | 0.95 | 1.41% |
| 2025-11-27 | 17.54 | 17.85 | 17.54 | 17.61 | +0.51% | 1.03 | 1.50% |
| 2025-11-26 | 17.85 | 17.86 | 17.51 | 17.52 | -1.79% | 1.17 | 1.72% |
| 2025-11-25 | 17.82 | 18.08 | 17.67 | 17.84 | +0.11% | 1.49 | 2.16% |
| 2025-11-24 | 17.42 | 17.90 | 17.42 | 17.82 | +1.31% | 1.45 | 2.12% |
| 2025-11-21 | 17.53 | 17.99 | 17.40 | 17.59 | -0.90% | 1.83 | 2.68% |