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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.18 | 18.22 | 17.71 | 17.75 | -0.73% | 1.53 | 2.21% |
| 2025-11-19 | 17.61 | 18.06 | 17.61 | 17.88 | +1.13% | 1.56 | 2.27% |
| 2025-11-18 | 17.60 | 17.87 | 17.56 | 17.68 | -0.28% | 1.08 | 1.58% |
| 2025-11-17 | 17.60 | 17.89 | 17.60 | 17.73 | +0.74% | 0.83 | 1.22% |
| 2025-11-14 | 17.87 | 17.93 | 17.59 | 17.60 | -1.84% | 1.27 | 1.86% |
| 2025-11-13 | 17.80 | 18.07 | 17.76 | 17.93 | +0.73% | 1.15 | 1.67% |
| 2025-11-12 | 18.20 | 18.21 | 17.72 | 17.80 | -2.25% | 1.49 | 2.17% |
| 2025-11-11 | 18.25 | 18.30 | 18.16 | 18.21 | 0.00% | 1.07 | 1.53% |
| 2025-11-10 | 18.18 | 18.35 | 18.15 | 18.21 | +0.61% | 1.33 | 1.89% |
| 2025-11-07 | 18.20 | 18.31 | 18.03 | 18.10 | -0.82% | 1.20 | 1.72% |
| 2025-11-06 | 18.07 | 18.29 | 18.07 | 18.25 | +1.22% | 1.39 | 1.99% |
| 2025-11-05 | 17.80 | 18.13 | 17.77 | 18.03 | 0.00% | 1.19 | 1.72% |
| 2025-11-04 | 18.31 | 18.31 | 17.90 | 18.03 | -1.80% | 1.82 | 2.60% |
| 2025-11-03 | 18.60 | 18.70 | 18.01 | 18.36 | -1.24% | 2.27 | 3.23% |
| 2025-10-31 | 18.51 | 18.75 | 18.35 | 18.59 | -0.05% | 2.56 | 3.58% |
| 2025-10-30 | 19.60 | 19.77 | 18.55 | 18.60 | -8.51% | 5.95 | 8.10% |
| 2025-10-29 | 20.30 | 20.55 | 20.00 | 20.33 | -0.34% | 2.15 | 2.76% |
| 2025-10-28 | 20.48 | 20.71 | 20.32 | 20.40 | -0.68% | 3.34 | 4.22% |
| 2025-10-27 | 20.20 | 21.18 | 20.00 | 20.54 | +6.20% | 7.24 | 9.13% |
| 2025-10-24 | 18.88 | 19.56 | 18.85 | 19.34 | +2.93% | 2.79 | 3.75% |