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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.02 | 28.95 | 27.75 | 27.84 | -2.66% | 1.13 | 1.60% |
| 2025-11-19 | 28.42 | 29.42 | 27.62 | 28.60 | -0.83% | 1.83 | 2.56% |
| 2025-11-18 | 29.27 | 29.76 | 28.60 | 28.84 | -1.74% | 1.24 | 1.70% |
| 2025-11-17 | 28.48 | 29.63 | 27.96 | 29.35 | +3.16% | 2.08 | 2.85% |
| 2025-11-14 | 28.28 | 29.33 | 28.20 | 28.45 | -0.70% | 1.31 | 1.82% |
| 2025-11-13 | 27.61 | 29.17 | 27.61 | 28.65 | +2.91% | 2.03 | 2.81% |
| 2025-11-12 | 28.21 | 28.21 | 27.60 | 27.84 | -1.76% | 0.89 | 1.27% |
| 2025-11-11 | 27.89 | 28.50 | 27.61 | 28.34 | +1.21% | 1.30 | 1.84% |
| 2025-11-10 | 27.88 | 28.70 | 27.60 | 28.00 | -0.18% | 1.94 | 2.73% |
| 2025-11-07 | 26.70 | 28.95 | 26.50 | 28.05 | +5.21% | 3.17 | 4.48% |
| 2025-11-06 | 26.20 | 26.78 | 26.10 | 26.66 | +1.76% | 0.94 | 1.41% |
| 2025-11-05 | 26.00 | 26.29 | 25.73 | 26.20 | +1.00% | 0.53 | 0.80% |
| 2025-11-04 | 25.93 | 26.05 | 25.71 | 25.94 | +0.27% | 0.44 | 0.67% |
| 2025-11-03 | 25.78 | 26.00 | 25.61 | 25.87 | +0.66% | 0.68 | 1.05% |
| 2025-10-31 | 25.52 | 25.71 | 25.46 | 25.70 | +1.22% | 0.49 | 0.76% |
| 2025-10-30 | 25.50 | 25.64 | 25.38 | 25.39 | -0.31% | 0.60 | 0.94% |
| 2025-10-29 | 25.67 | 25.72 | 25.32 | 25.47 | -0.55% | 0.49 | 0.77% |
| 2025-10-28 | 25.11 | 25.77 | 25.11 | 25.61 | +1.15% | 0.88 | 1.36% |
| 2025-10-27 | 25.09 | 25.39 | 25.06 | 25.32 | +0.92% | 0.53 | 0.83% |
| 2025-10-24 | 25.06 | 25.20 | 24.96 | 25.09 | +0.12% | 0.27 | 0.43% |