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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.04 | 25.40 | 24.49 | 24.54 | -2.08% | 1.10 | 1.75% |
| 2025-07-22 | 24.53 | 25.20 | 24.26 | 25.06 | +2.37% | 1.67 | 2.68% |
| 2025-07-21 | 24.05 | 24.75 | 24.05 | 24.48 | +1.87% | 1.10 | 1.80% |
| 2025-07-18 | 23.98 | 24.10 | 23.95 | 24.03 | +0.29% | 0.48 | 0.79% |
| 2025-07-17 | 24.08 | 24.11 | 23.83 | 23.96 | -0.25% | 0.65 | 1.08% |
| 2025-07-16 | 24.00 | 24.16 | 23.66 | 24.02 | -1.27% | 0.73 | 1.21% |
| 2025-07-15 | 24.30 | 24.34 | 23.89 | 24.33 | -0.43% | 1.12 | 1.78% |
| 2025-07-14 | 24.16 | 24.65 | 24.06 | 24.44 | +1.15% | 1.25 | 1.96% |
| 2025-07-11 | 24.32 | 24.40 | 24.05 | 24.16 | -1.02% | 1.30 | 2.05% |
| 2025-07-10 | 23.62 | 24.50 | 23.57 | 24.41 | +3.08% | 2.08 | 3.28% |
| 2025-07-09 | 23.96 | 24.01 | 23.63 | 23.68 | -1.28% | 0.76 | 1.23% |
| 2025-07-08 | 23.82 | 24.21 | 23.63 | 23.98 | +1.55% | 1.29 | 2.05% |
| 2025-07-07 | 23.51 | 23.77 | 23.49 | 23.62 | +0.04% | 0.55 | 0.90% |
| 2025-07-04 | 23.68 | 23.81 | 23.53 | 23.61 | -0.45% | 0.81 | 1.31% |
| 2025-07-03 | 23.83 | 23.83 | 23.54 | 23.72 | -0.64% | 1.00 | 1.61% |
| 2025-07-02 | 24.01 | 24.23 | 23.60 | 23.87 | -0.64% | 1.58 | 2.53% |
| 2025-07-01 | 23.93 | 24.36 | 23.85 | 24.02 | -0.24% | 1.72 | 2.72% |
| 2025-06-30 | 24.00 | 24.50 | 23.64 | 24.08 | -0.28% | 2.41 | 3.86% |
| 2025-06-27 | 23.83 | 25.00 | 23.35 | 24.15 | -0.12% | 4.54 | 7.16% |
| 2025-06-26 | 24.00 | 25.59 | 23.98 | 24.18 | +3.92% | 6.16 | 9.44% |