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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.88 | 20.28 | 19.76 | 19.80 | -0.25% | 3.36 | 4.37% |
| 2025-09-16 | 20.14 | 20.21 | 19.81 | 19.85 | -1.92% | 4.08 | 5.30% |
| 2025-09-15 | 20.87 | 21.25 | 20.22 | 20.24 | +0.40% | 6.48 | 8.19% |
| 2025-09-12 | 20.30 | 20.42 | 20.03 | 20.16 | -0.83% | 3.95 | 5.06% |
| 2025-09-11 | 19.63 | 20.35 | 19.37 | 20.33 | +3.19% | 5.66 | 7.31% |
| 2025-09-10 | 20.16 | 20.19 | 19.61 | 19.70 | -1.00% | 2.94 | 3.85% |
| 2025-09-09 | 20.12 | 20.46 | 19.82 | 19.90 | -1.04% | 6.07 | 7.82% |
| 2025-09-08 | 19.89 | 20.17 | 19.57 | 20.11 | +1.10% | 4.73 | 6.14% |
| 2025-09-05 | 18.87 | 20.04 | 18.70 | 19.89 | +5.45% | 6.93 | 9.16% |
| 2025-09-04 | 19.55 | 19.74 | 18.36 | 18.86 | -4.45% | 6.15 | 8.31% |
| 2025-09-03 | 18.93 | 20.65 | 18.57 | 19.74 | +5.16% | 10.43 | 13.52% |
| 2025-09-02 | 19.67 | 19.73 | 18.62 | 18.77 | -4.71% | 3.61 | 4.90% |
| 2025-09-01 | 19.37 | 20.05 | 19.37 | 19.70 | +1.86% | 3.63 | 4.76% |
| 2025-08-29 | 19.65 | 19.67 | 19.27 | 19.34 | -1.58% | 2.61 | 3.48% |
| 2025-08-28 | 18.97 | 19.70 | 18.97 | 19.65 | +3.58% | 4.65 | 6.21% |
| 2025-08-27 | 19.42 | 19.76 | 18.97 | 18.97 | -2.31% | 3.93 | 5.24% |
| 2025-08-26 | 19.61 | 19.65 | 19.32 | 19.42 | -1.57% | 2.95 | 3.92% |
| 2025-08-25 | 20.01 | 20.01 | 19.48 | 19.73 | -1.40% | 5.88 | 7.72% |
| 2025-08-22 | 19.49 | 20.07 | 19.41 | 20.01 | +2.66% | 4.75 | 6.21% |
| 2025-08-21 | 19.74 | 19.86 | 19.35 | 19.49 | -1.26% | 2.95 | 3.91% |