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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.90 | 27.40 | 26.76 | 27.12 | +0.97% | 0.26 | 0.39% |
| 2025-12-17 | 26.65 | 26.97 | 26.49 | 26.86 | +0.75% | 0.22 | 0.32% |
| 2025-12-16 | 27.22 | 27.33 | 26.50 | 26.66 | -2.02% | 0.41 | 0.60% |
| 2025-12-15 | 26.90 | 27.47 | 26.80 | 27.21 | +1.00% | 0.32 | 0.47% |
| 2025-12-12 | 27.45 | 27.80 | 26.80 | 26.94 | -1.86% | 0.41 | 0.60% |
| 2025-12-11 | 27.57 | 27.99 | 27.32 | 27.45 | -1.44% | 0.37 | 0.53% |
| 2025-12-10 | 27.40 | 27.90 | 27.27 | 27.85 | +1.16% | 0.29 | 0.42% |
| 2025-12-09 | 27.50 | 27.78 | 27.37 | 27.53 | +0.15% | 0.28 | 0.40% |
| 2025-12-08 | 27.58 | 27.81 | 27.22 | 27.49 | -0.04% | 0.37 | 0.53% |
| 2025-12-05 | 27.53 | 27.69 | 27.20 | 27.50 | -0.29% | 0.33 | 0.48% |
| 2025-12-04 | 27.51 | 27.67 | 27.21 | 27.58 | -0.36% | 0.34 | 0.49% |
| 2025-12-03 | 27.80 | 28.08 | 27.46 | 27.68 | +0.51% | 0.53 | 0.76% |
| 2025-12-02 | 27.42 | 27.67 | 27.15 | 27.54 | +0.58% | 0.49 | 0.71% |
| 2025-12-01 | 27.65 | 27.65 | 27.00 | 27.38 | -0.98% | 0.67 | 0.98% |
| 2025-11-28 | 27.89 | 28.08 | 27.57 | 27.65 | -1.21% | 0.56 | 0.81% |
| 2025-11-27 | 27.30 | 28.26 | 27.12 | 27.99 | +2.64% | 1.10 | 1.57% |
| 2025-11-26 | 27.30 | 27.88 | 27.06 | 27.27 | +0.74% | 0.85 | 1.23% |
| 2025-11-25 | 27.05 | 27.20 | 26.70 | 27.07 | +1.12% | 0.62 | 0.91% |
| 2025-11-24 | 26.53 | 26.98 | 26.27 | 26.77 | +0.90% | 0.68 | 1.02% |
| 2025-11-21 | 27.52 | 27.65 | 26.52 | 26.53 | -4.71% | 1.20 | 1.77% |