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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 32.60 | 32.97 | 32.27 | 32.70 | +1.71% | 0.50 | 0.41% |
| 2026-02-13 | 33.08 | 33.20 | 32.11 | 32.15 | -3.25% | 0.86 | 0.71% |
| 2026-02-12 | 32.84 | 33.44 | 32.28 | 33.23 | +1.34% | 0.93 | 0.76% |
| 2026-02-11 | 32.22 | 33.15 | 32.03 | 32.79 | +1.77% | 0.83 | 0.68% |
| 2026-02-10 | 32.51 | 32.89 | 31.89 | 32.22 | -1.62% | 1.21 | 1.01% |
| 2026-02-09 | 31.15 | 33.33 | 31.15 | 32.75 | +5.14% | 1.65 | 1.35% |
| 2026-02-06 | 31.10 | 31.88 | 30.88 | 31.15 | -0.54% | 0.46 | 0.40% |
| 2026-02-05 | 32.00 | 32.00 | 31.32 | 31.32 | -1.60% | 0.52 | 0.44% |
| 2026-02-04 | 31.80 | 32.36 | 31.70 | 31.83 | -1.67% | 0.48 | 0.40% |
| 2026-02-03 | 31.17 | 32.42 | 30.66 | 32.37 | +5.75% | 1.04 | 0.87% |
| 2026-02-02 | 32.57 | 32.57 | 30.56 | 30.61 | -6.02% | 1.02 | 0.87% |
| 2026-01-30 | 31.38 | 32.95 | 31.13 | 32.57 | +3.56% | 1.43 | 1.77% |
| 2026-01-29 | 32.12 | 32.69 | 31.20 | 31.45 | -1.84% | 0.78 | 0.97% |
| 2026-01-28 | 31.90 | 32.08 | 31.53 | 32.04 | +0.82% | 0.77 | 0.96% |
| 2026-01-27 | 31.10 | 32.03 | 30.88 | 31.78 | +1.60% | 1.27 | 1.60% |
| 2026-01-26 | 30.03 | 31.48 | 29.81 | 31.28 | +4.27% | 1.48 | 1.91% |
| 2026-01-23 | 30.65 | 30.65 | 29.81 | 30.00 | -1.67% | 1.06 | 1.40% |
| 2026-01-22 | 30.71 | 31.00 | 30.42 | 30.51 | -1.10% | 0.54 | 0.70% |
| 2026-01-21 | 30.98 | 31.08 | 30.43 | 30.85 | +0.69% | 0.71 | 0.91% |
| 2026-01-20 | 30.55 | 30.74 | 30.05 | 30.64 | +0.76% | 0.67 | 0.87% |