江南化工 sz.002226
5.76
-2.54%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.86 | 5.97 | 5.67 | 5.76 | -2.54% | 3.42 | 2.24% |
| 2026-05-22 | 5.83 | 6.20 | 5.72 | 5.91 | +1.55% | 4.82 | 3.04% |
| 2026-05-21 | 6.31 | 6.37 | 5.81 | 5.82 | -9.91% | 7.52 | 4.70% |
| 2026-05-20 | 6.21 | 6.63 | 6.17 | 6.46 | +4.19% | 11.74 | 6.91% |
| 2026-05-19 | 5.64 | 6.20 | 5.57 | 6.20 | +9.93% | 6.67 | 4.20% |
| 2026-05-18 | 5.68 | 5.77 | 5.56 | 5.64 | -0.88% | 1.75 | 1.17% |
| 2026-05-15 | 5.63 | 5.82 | 5.54 | 5.69 | +0.53% | 2.34 | 1.56% |
| 2026-05-14 | 5.60 | 5.73 | 5.56 | 5.66 | +1.07% | 1.98 | 1.33% |
| 2026-05-13 | 5.48 | 5.64 | 5.45 | 5.60 | +2.19% | 1.40 | 0.95% |
| 2026-05-12 | 5.56 | 5.59 | 5.44 | 5.48 | -1.62% | 1.32 | 0.91% |
| 2026-05-11 | 5.46 | 5.75 | 5.45 | 5.57 | +2.20% | 2.53 | 1.70% |
| 2026-05-08 | 5.38 | 5.50 | 5.37 | 5.45 | +1.11% | 0.97 | 0.67% |
| 2026-05-07 | 5.44 | 5.45 | 5.37 | 5.39 | -0.55% | 0.68 | 0.48% |
| 2026-05-06 | 5.38 | 5.45 | 5.38 | 5.42 | +0.93% | 0.83 | 0.58% |
| 2026-04-30 | 5.40 | 5.45 | 5.32 | 5.37 | -1.10% | 0.92 | 0.65% |
| 2026-04-29 | 5.36 | 5.45 | 5.35 | 5.43 | +1.31% | 0.64 | 0.45% |
| 2026-04-28 | 5.40 | 5.46 | 5.32 | 5.36 | -1.83% | 0.99 | 0.70% |
| 2026-04-27 | 5.47 | 5.51 | 5.43 | 5.46 | -0.91% | 0.66 | 0.46% |
| 2026-04-24 | 5.41 | 5.54 | 5.39 | 5.51 | 0.00% | 0.89 | 0.62% |
| 2026-04-23 | 5.61 | 5.62 | 5.50 | 5.51 | -1.96% | 1.19 | 0.81% |