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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.47 | 6.61 | 6.42 | 6.61 | +2.01% | 4.10 | 2.37% |
| 2025-08-19 | 6.65 | 6.65 | 6.47 | 6.48 | -0.77% | 3.51 | 2.03% |
| 2025-08-18 | 6.44 | 6.57 | 6.40 | 6.53 | +3.65% | 5.39 | 3.13% |
| 2025-08-15 | 6.27 | 6.34 | 6.25 | 6.30 | +0.16% | 2.56 | 1.53% |
| 2025-08-14 | 6.49 | 6.51 | 6.28 | 6.29 | -2.63% | 4.40 | 2.60% |
| 2025-08-13 | 6.38 | 6.57 | 6.36 | 6.46 | +1.41% | 4.47 | 2.61% |
| 2025-08-12 | 6.45 | 6.47 | 6.35 | 6.37 | -0.78% | 3.04 | 1.80% |
| 2025-08-11 | 6.51 | 6.51 | 6.37 | 6.42 | -0.77% | 4.59 | 2.70% |
| 2025-08-08 | 6.22 | 6.49 | 6.17 | 6.47 | +4.02% | 6.82 | 4.07% |
| 2025-08-07 | 6.24 | 6.32 | 6.21 | 6.22 | +0.16% | 3.94 | 2.38% |
| 2025-08-06 | 6.25 | 6.27 | 6.17 | 6.21 | -0.16% | 3.16 | 1.92% |
| 2025-08-05 | 6.15 | 6.28 | 6.12 | 6.22 | +1.30% | 3.94 | 2.40% |
| 2025-08-04 | 6.14 | 6.17 | 6.10 | 6.14 | 0.00% | 2.35 | 1.45% |
| 2025-08-01 | 6.11 | 6.19 | 6.08 | 6.14 | +0.82% | 2.43 | 1.49% |
| 2025-07-31 | 6.21 | 6.25 | 6.08 | 6.09 | -1.46% | 3.61 | 2.22% |
| 2025-07-30 | 6.24 | 6.35 | 6.14 | 6.18 | -1.90% | 5.44 | 3.30% |
| 2025-07-29 | 6.19 | 6.35 | 6.16 | 6.30 | +1.94% | 7.00 | 4.22% |
| 2025-07-28 | 6.15 | 6.25 | 6.11 | 6.18 | +0.16% | 5.27 | 3.22% |
| 2025-07-25 | 6.52 | 6.53 | 6.13 | 6.17 | -3.89% | 9.52 | 5.77% |
| 2025-07-24 | 6.40 | 6.53 | 6.20 | 6.42 | -5.73% | 15.79 | 9.33% |