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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.07 | 30.49 | 29.79 | 30.41 | +2.18% | 0.65 | 0.85% |
| 2026-01-16 | 29.99 | 30.76 | 29.69 | 29.76 | -0.70% | 0.57 | 0.76% |
| 2026-01-15 | 30.07 | 30.39 | 29.83 | 29.97 | -0.37% | 0.39 | 0.52% |
| 2026-01-14 | 30.44 | 30.85 | 29.95 | 30.08 | -1.25% | 1.05 | 1.37% |
| 2026-01-13 | 29.60 | 31.15 | 29.47 | 30.46 | +3.32% | 1.99 | 2.58% |
| 2026-01-12 | 28.60 | 29.82 | 28.34 | 29.48 | +2.29% | 1.16 | 1.58% |
| 2026-01-09 | 28.75 | 28.96 | 28.62 | 28.82 | -0.07% | 0.57 | 0.79% |
| 2026-01-08 | 29.78 | 29.79 | 28.75 | 28.84 | -2.24% | 0.93 | 1.28% |
| 2026-01-07 | 27.93 | 30.15 | 27.91 | 29.50 | +5.17% | 1.97 | 2.66% |
| 2026-01-06 | 28.20 | 28.30 | 27.89 | 28.05 | +0.61% | 0.57 | 0.81% |
| 2026-01-05 | 28.02 | 28.28 | 27.79 | 27.88 | +0.47% | 0.49 | 0.69% |
| 2025-12-31 | 28.11 | 28.28 | 27.65 | 27.75 | -0.89% | 0.36 | 0.51% |
| 2025-12-30 | 28.20 | 28.45 | 27.89 | 28.00 | -0.71% | 0.32 | 0.46% |
| 2025-12-29 | 28.16 | 28.35 | 27.77 | 28.20 | +0.68% | 0.52 | 0.74% |
| 2025-12-26 | 27.99 | 28.33 | 27.90 | 28.01 | +0.07% | 0.34 | 0.48% |
| 2025-12-25 | 28.16 | 28.16 | 27.78 | 27.99 | -0.28% | 0.34 | 0.48% |
| 2025-12-24 | 27.71 | 28.25 | 27.53 | 28.07 | +1.04% | 0.37 | 0.53% |
| 2025-12-23 | 27.27 | 27.98 | 27.20 | 27.78 | +1.65% | 0.45 | 0.64% |
| 2025-12-22 | 27.00 | 27.38 | 26.88 | 27.33 | +1.15% | 0.26 | 0.38% |
| 2025-12-19 | 27.11 | 27.30 | 26.90 | 27.02 | -0.37% | 0.41 | 0.60% |