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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.01 | 25.26 | 24.91 | 25.14 | +0.52% | 0.39 | 0.61% |
| 2025-09-16 | 24.96 | 25.08 | 24.80 | 25.01 | +0.08% | 0.33 | 0.53% |
| 2025-09-15 | 25.10 | 25.21 | 24.97 | 24.99 | -0.68% | 0.33 | 0.52% |
| 2025-09-12 | 25.38 | 25.39 | 25.02 | 25.16 | -0.59% | 0.37 | 0.59% |
| 2025-09-11 | 25.11 | 25.31 | 24.88 | 25.31 | +0.84% | 0.46 | 0.72% |
| 2025-09-10 | 25.21 | 25.25 | 24.92 | 25.10 | -0.16% | 0.26 | 0.42% |
| 2025-09-09 | 25.58 | 25.58 | 25.11 | 25.14 | -2.06% | 0.58 | 0.91% |
| 2025-09-08 | 25.36 | 25.73 | 25.25 | 25.67 | +1.22% | 0.49 | 0.76% |
| 2025-09-05 | 24.87 | 25.36 | 24.81 | 25.36 | +1.68% | 0.42 | 0.67% |
| 2025-09-04 | 25.05 | 25.20 | 24.67 | 24.94 | -0.56% | 0.46 | 0.73% |
| 2025-09-03 | 25.13 | 25.23 | 24.80 | 25.08 | +0.12% | 0.33 | 0.53% |
| 2025-09-02 | 25.53 | 25.53 | 24.82 | 25.05 | -1.46% | 0.56 | 0.88% |
| 2025-09-01 | 25.56 | 25.58 | 25.31 | 25.42 | -0.59% | 0.40 | 0.63% |
| 2025-08-29 | 25.39 | 25.60 | 25.36 | 25.57 | +0.43% | 0.46 | 0.72% |
| 2025-08-28 | 25.37 | 25.68 | 24.91 | 25.46 | +0.39% | 0.80 | 1.25% |
| 2025-08-27 | 26.44 | 26.44 | 25.36 | 25.36 | -4.08% | 1.44 | 2.20% |
| 2025-08-26 | 26.44 | 26.61 | 26.30 | 26.44 | +0.11% | 0.47 | 0.71% |
| 2025-08-25 | 26.51 | 26.64 | 26.22 | 26.41 | -0.38% | 0.74 | 1.12% |
| 2025-08-22 | 26.77 | 26.80 | 26.44 | 26.51 | -0.90% | 0.77 | 1.15% |
| 2025-08-21 | 27.03 | 27.19 | 26.62 | 26.75 | -0.96% | 0.62 | 0.92% |