江瀚新材 sh.603281
38.21
-1.98%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.93 | 27.13 | 26.62 | 27.01 | +0.30% | 0.75 | 1.11% |
| 2025-08-19 | 26.96 | 27.08 | 26.56 | 26.93 | -0.15% | 1.16 | 1.73% |
| 2025-08-18 | 25.51 | 27.50 | 25.51 | 26.97 | +5.97% | 3.24 | 4.80% |
| 2025-08-15 | 24.68 | 25.50 | 24.68 | 25.45 | +2.79% | 0.79 | 1.25% |
| 2025-08-14 | 25.33 | 25.43 | 24.76 | 24.76 | -2.37% | 0.68 | 1.08% |
| 2025-08-13 | 25.19 | 25.50 | 25.07 | 25.36 | +0.28% | 0.65 | 1.02% |
| 2025-08-12 | 25.30 | 25.37 | 25.10 | 25.29 | -0.28% | 0.41 | 0.64% |
| 2025-08-11 | 25.29 | 25.42 | 25.18 | 25.36 | +0.75% | 0.43 | 0.68% |
| 2025-08-08 | 25.20 | 25.25 | 25.01 | 25.17 | -0.16% | 0.35 | 0.55% |
| 2025-08-07 | 25.14 | 25.24 | 25.01 | 25.21 | +0.28% | 0.42 | 0.67% |
| 2025-08-06 | 25.32 | 25.35 | 25.10 | 25.14 | -0.67% | 0.63 | 0.99% |
| 2025-08-05 | 25.50 | 25.56 | 25.15 | 25.31 | -0.51% | 0.52 | 0.81% |
| 2025-08-04 | 25.33 | 25.55 | 25.20 | 25.44 | -0.16% | 0.43 | 0.67% |
| 2025-08-01 | 25.18 | 25.63 | 25.18 | 25.48 | +0.95% | 0.61 | 0.96% |
| 2025-07-31 | 25.90 | 26.02 | 25.18 | 25.24 | -3.07% | 1.27 | 1.98% |
| 2025-07-30 | 26.13 | 26.17 | 25.70 | 26.04 | -0.31% | 0.96 | 1.48% |
| 2025-07-29 | 25.40 | 26.41 | 25.22 | 26.12 | +2.83% | 1.78 | 2.71% |
| 2025-07-28 | 25.75 | 25.75 | 25.13 | 25.40 | -1.85% | 1.25 | 1.96% |
| 2025-07-25 | 24.61 | 26.00 | 24.61 | 25.88 | +5.25% | 2.59 | 4.02% |
| 2025-07-24 | 24.41 | 24.72 | 24.41 | 24.59 | +0.20% | 0.87 | 1.41% |