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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 30.49 | 31.86 | 30.35 | 31.02 | +2.78% | 1.23 | 1.07% |
| 2026-03-23 | 30.88 | 30.88 | 29.23 | 30.18 | +0.20% | 1.28 | 1.14% |
| 2026-03-20 | 29.65 | 30.89 | 29.65 | 30.12 | +0.27% | 0.81 | 0.72% |
| 2026-03-19 | 30.33 | 30.33 | 29.20 | 30.04 | -1.02% | 0.98 | 0.88% |
| 2026-03-18 | 30.66 | 31.11 | 29.58 | 30.35 | -1.01% | 1.29 | 1.14% |
| 2026-03-17 | 32.12 | 32.18 | 30.66 | 30.66 | -3.89% | 0.86 | 0.74% |
| 2026-03-16 | 32.60 | 33.18 | 30.94 | 31.90 | -1.33% | 1.62 | 1.35% |
| 2026-03-13 | 32.90 | 33.30 | 32.23 | 32.33 | -1.46% | 1.81 | 1.49% |
| 2026-03-12 | 29.88 | 32.81 | 29.57 | 32.81 | +9.99% | 2.35 | 1.98% |
| 2026-03-11 | 29.98 | 30.15 | 29.48 | 29.83 | -0.27% | 1.02 | 0.91% |
| 2026-03-10 | 30.48 | 30.48 | 29.68 | 29.91 | +0.71% | 0.73 | 0.66% |
| 2026-03-09 | 31.00 | 31.10 | 29.30 | 29.70 | -5.95% | 1.34 | 1.21% |
| 2026-03-06 | 31.75 | 31.92 | 31.31 | 31.58 | -0.50% | 0.83 | 0.70% |
| 2026-03-05 | 32.09 | 32.33 | 31.66 | 31.74 | +0.03% | 0.51 | 0.43% |
| 2026-03-04 | 32.00 | 32.26 | 31.20 | 31.73 | -1.67% | 0.89 | 0.75% |
| 2026-03-03 | 33.81 | 33.99 | 32.15 | 32.27 | -4.41% | 1.29 | 1.05% |
| 2026-03-02 | 33.70 | 34.20 | 33.41 | 33.76 | -0.21% | 0.96 | 0.76% |
| 2026-02-27 | 34.38 | 34.73 | 33.50 | 33.83 | -0.32% | 1.18 | 0.93% |
| 2026-02-26 | 33.25 | 34.20 | 33.03 | 33.94 | +2.08% | 0.91 | 0.72% |
| 2026-02-25 | 32.65 | 33.80 | 32.65 | 33.25 | +1.68% | 0.97 | 0.78% |