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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.76 | 18.86 | 18.38 | 18.79 | -0.42% | 1.49 | 2.08% |
| 2025-10-22 | 18.90 | 19.02 | 18.70 | 18.87 | -0.79% | 1.40 | 1.92% |
| 2025-10-21 | 18.80 | 19.07 | 18.67 | 19.02 | +0.96% | 1.73 | 2.36% |
| 2025-10-20 | 18.95 | 19.09 | 18.61 | 18.84 | +0.86% | 1.76 | 2.42% |
| 2025-10-17 | 19.70 | 19.80 | 18.68 | 18.68 | -5.27% | 2.89 | 3.91% |
| 2025-10-16 | 20.16 | 20.17 | 19.47 | 19.72 | -2.52% | 3.51 | 4.60% |
| 2025-10-15 | 20.55 | 20.65 | 19.90 | 20.23 | -1.56% | 3.39 | 4.36% |
| 2025-10-14 | 21.52 | 21.52 | 20.39 | 20.55 | -4.73% | 5.74 | 7.11% |
| 2025-10-13 | 19.87 | 21.63 | 19.80 | 21.57 | +3.95% | 7.78 | 9.49% |
| 2025-10-10 | 21.01 | 21.08 | 20.31 | 20.75 | -1.71% | 4.04 | 5.08% |
| 2025-10-09 | 20.90 | 21.29 | 20.76 | 21.11 | +1.69% | 4.61 | 5.68% |
| 2025-09-30 | 21.10 | 21.17 | 20.65 | 20.76 | -1.14% | 4.32 | 5.36% |
| 2025-09-29 | 20.86 | 21.27 | 20.71 | 21.00 | +0.67% | 5.30 | 6.56% |
| 2025-09-26 | 20.51 | 21.53 | 20.50 | 20.86 | +0.92% | 6.16 | 7.60% |
| 2025-09-25 | 20.80 | 21.02 | 20.61 | 20.67 | -1.90% | 5.06 | 6.32% |
| 2025-09-24 | 19.90 | 21.45 | 19.85 | 21.07 | +4.57% | 11.00 | 13.68% |
| 2025-09-23 | 19.72 | 20.24 | 18.81 | 20.15 | +2.03% | 4.57 | 6.10% |
| 2025-09-22 | 19.79 | 19.86 | 19.47 | 19.75 | -0.20% | 2.78 | 3.67% |
| 2025-09-19 | 19.53 | 20.31 | 19.53 | 19.79 | +1.12% | 4.43 | 5.74% |
| 2025-09-18 | 19.68 | 20.46 | 19.40 | 19.57 | -1.16% | 5.90 | 7.65% |