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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 34.80 | 35.20 | 33.60 | 34.46 | -0.55% | 1.36 | 1.06% |
| 2026-04-21 | 37.10 | 37.71 | 34.35 | 34.65 | -8.72% | 3.64 | 2.76% |
| 2026-04-20 | 38.00 | 38.13 | 37.10 | 37.96 | +0.64% | 1.06 | 0.75% |
| 2026-04-17 | 35.94 | 37.98 | 35.75 | 37.72 | +4.26% | 1.56 | 1.13% |
| 2026-04-16 | 35.66 | 36.76 | 35.36 | 36.18 | +1.43% | 1.06 | 0.78% |
| 2026-04-15 | 36.20 | 36.20 | 35.33 | 35.67 | -1.36% | 0.95 | 0.72% |
| 2026-04-14 | 36.00 | 37.49 | 35.52 | 36.16 | -0.17% | 1.69 | 1.25% |
| 2026-04-13 | 35.59 | 37.50 | 35.40 | 36.22 | +3.46% | 2.37 | 1.74% |
| 2026-04-10 | 35.22 | 35.58 | 34.64 | 35.01 | -0.51% | 1.16 | 0.89% |
| 2026-04-09 | 35.18 | 35.28 | 34.55 | 35.19 | +0.69% | 1.34 | 1.02% |
| 2026-04-08 | 34.41 | 34.96 | 33.76 | 34.95 | +0.23% | 1.96 | 1.53% |
| 2026-04-07 | 33.09 | 35.03 | 33.00 | 34.87 | +5.96% | 1.81 | 1.40% |
| 2026-04-03 | 32.70 | 33.36 | 32.29 | 32.91 | +0.67% | 0.85 | 0.70% |
| 2026-04-02 | 33.11 | 33.65 | 32.50 | 32.69 | -1.77% | 0.61 | 0.50% |
| 2026-04-01 | 33.52 | 34.00 | 33.10 | 33.28 | +0.60% | 0.77 | 0.62% |
| 2026-03-31 | 32.61 | 33.76 | 32.46 | 33.08 | +0.98% | 1.10 | 0.89% |
| 2026-03-30 | 32.33 | 32.97 | 31.90 | 32.76 | +0.28% | 0.72 | 0.59% |
| 2026-03-27 | 32.51 | 32.85 | 32.12 | 32.67 | -0.18% | 0.53 | 0.44% |
| 2026-03-26 | 32.40 | 33.12 | 31.99 | 32.73 | +1.21% | 1.29 | 1.05% |
| 2026-03-25 | 31.27 | 33.12 | 31.05 | 32.34 | +4.26% | 1.06 | 0.88% |