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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.55 | 23.60 | 22.54 | 23.26 | +2.98% | 1.34 | 2.22% |
| 2025-06-24 | 22.38 | 22.73 | 22.30 | 22.59 | +1.34% | 0.45 | 0.77% |
| 2025-06-23 | 22.32 | 22.32 | 22.10 | 22.29 | -0.17% | 0.25 | 0.43% |
| 2025-06-20 | 22.32 | 22.66 | 22.25 | 22.33 | 0.00% | 0.27 | 0.46% |
| 2025-06-19 | 22.43 | 22.53 | 22.27 | 22.33 | -0.47% | 0.26 | 0.45% |
| 2025-06-18 | 22.56 | 22.61 | 22.38 | 22.44 | -0.51% | 0.21 | 0.35% |
| 2025-06-17 | 22.30 | 22.55 | 22.30 | 22.55 | +0.56% | 0.22 | 0.38% |
| 2025-06-16 | 22.47 | 22.49 | 22.25 | 22.43 | +0.13% | 0.39 | 0.67% |
| 2025-06-13 | 22.75 | 22.75 | 22.31 | 22.40 | -1.52% | 0.90 | 1.53% |
| 2025-06-12 | 22.79 | 22.89 | 22.60 | 22.74 | 0.00% | 0.55 | 0.93% |
| 2025-06-11 | 22.67 | 22.85 | 22.67 | 22.74 | +0.30% | 0.39 | 0.66% |
| 2025-06-10 | 22.69 | 22.91 | 22.57 | 22.68 | +0.21% | 0.60 | 1.02% |
| 2025-06-09 | 22.71 | 22.74 | 22.56 | 22.63 | +0.34% | 0.38 | 0.64% |
| 2025-06-06 | 22.49 | 22.61 | 22.46 | 22.55 | +0.17% | 0.44 | 0.75% |
| 2025-06-05 | 22.45 | 22.59 | 22.41 | 22.51 | +0.30% | 0.24 | 0.41% |
| 2025-06-04 | 22.35 | 22.49 | 22.29 | 22.45 | +0.43% | 0.20 | 0.34% |
| 2025-06-03 | 22.44 | 22.50 | 22.31 | 22.35 | -0.47% | 0.23 | 0.39% |
| 2025-05-30 | 22.58 | 22.58 | 22.42 | 22.46 | -0.60% | 0.27 | 0.46% |
| 2025-05-29 | 22.37 | 22.59 | 22.37 | 22.59 | +1.03% | 0.30 | 0.51% |
| 2025-05-28 | 22.33 | 22.49 | 22.29 | 22.36 | -0.26% | 0.21 | 0.36% |