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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.97 | 25.10 | 24.81 | 25.06 | +0.36% | 0.20 | 0.32% |
| 2025-10-22 | 25.18 | 25.19 | 24.92 | 24.97 | -0.87% | 0.24 | 0.38% |
| 2025-10-21 | 25.18 | 25.59 | 25.05 | 25.19 | 0.00% | 0.36 | 0.57% |
| 2025-10-20 | 24.78 | 25.45 | 24.63 | 25.19 | +2.23% | 0.46 | 0.73% |
| 2025-10-17 | 25.11 | 25.15 | 24.60 | 24.64 | -1.60% | 0.25 | 0.41% |
| 2025-10-16 | 25.54 | 25.54 | 25.00 | 25.04 | -1.03% | 0.24 | 0.38% |
| 2025-10-15 | 25.18 | 25.58 | 25.09 | 25.30 | +0.44% | 0.36 | 0.56% |
| 2025-10-14 | 25.41 | 25.47 | 25.15 | 25.19 | -0.83% | 0.41 | 0.65% |
| 2025-10-13 | 24.70 | 25.47 | 24.40 | 25.40 | +1.68% | 0.69 | 1.10% |
| 2025-10-10 | 24.98 | 25.16 | 24.87 | 24.98 | -0.08% | 0.39 | 0.62% |
| 2025-10-09 | 24.87 | 25.03 | 24.77 | 25.00 | +1.09% | 0.35 | 0.56% |
| 2025-09-30 | 24.63 | 24.78 | 24.63 | 24.73 | -0.12% | 0.20 | 0.33% |
| 2025-09-29 | 24.30 | 24.76 | 24.12 | 24.76 | +1.56% | 0.35 | 0.56% |
| 2025-09-26 | 24.50 | 24.72 | 24.32 | 24.38 | -0.53% | 0.28 | 0.45% |
| 2025-09-25 | 24.76 | 24.85 | 24.50 | 24.51 | -1.13% | 0.27 | 0.44% |
| 2025-09-24 | 24.36 | 24.83 | 24.24 | 24.79 | +1.77% | 0.30 | 0.48% |
| 2025-09-23 | 24.66 | 24.66 | 23.92 | 24.36 | -0.77% | 0.43 | 0.71% |
| 2025-09-22 | 25.01 | 25.01 | 24.50 | 24.55 | -1.09% | 0.33 | 0.54% |
| 2025-09-19 | 24.80 | 25.01 | 24.73 | 24.82 | -0.16% | 0.30 | 0.49% |
| 2025-09-18 | 25.24 | 25.38 | 24.80 | 24.86 | -1.11% | 0.50 | 0.80% |