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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.56 | 7.61 | 6.65 | 6.81 | -1.59% | 29.63 | 15.37% |
| 2025-07-22 | 6.92 | 6.92 | 6.66 | 6.92 | +10.02% | 6.81 | 3.72% |
| 2025-07-21 | 6.29 | 6.29 | 6.20 | 6.29 | +9.96% | 4.57 | 2.75% |
| 2025-07-18 | 5.63 | 5.80 | 5.61 | 5.72 | +2.14% | 2.49 | 1.65% |
| 2025-07-17 | 5.59 | 5.62 | 5.53 | 5.60 | 0.00% | 1.22 | 0.83% |
| 2025-07-16 | 5.70 | 5.72 | 5.58 | 5.60 | -2.10% | 1.76 | 1.19% |
| 2025-07-15 | 5.65 | 5.78 | 5.60 | 5.72 | +1.60% | 2.59 | 1.72% |
| 2025-07-14 | 5.63 | 5.66 | 5.60 | 5.63 | 0.00% | 1.06 | 0.71% |
| 2025-07-11 | 5.62 | 5.64 | 5.57 | 5.63 | +0.18% | 1.05 | 0.71% |
| 2025-07-10 | 5.59 | 5.62 | 5.55 | 5.62 | +0.18% | 1.34 | 0.91% |
| 2025-07-09 | 5.65 | 5.68 | 5.58 | 5.61 | -0.53% | 1.50 | 1.01% |
| 2025-07-08 | 5.69 | 5.69 | 5.62 | 5.64 | -0.70% | 1.48 | 0.99% |
| 2025-07-07 | 5.70 | 5.73 | 5.66 | 5.68 | 0.00% | 1.35 | 0.90% |
| 2025-07-04 | 5.75 | 5.75 | 5.65 | 5.68 | -0.35% | 1.53 | 1.02% |
| 2025-07-03 | 5.74 | 5.77 | 5.64 | 5.70 | -0.52% | 2.02 | 1.34% |
| 2025-07-02 | 6.01 | 6.01 | 5.71 | 5.73 | -4.02% | 3.50 | 2.28% |
| 2025-07-01 | 5.85 | 6.08 | 5.69 | 5.97 | +2.93% | 5.88 | 3.78% |
| 2025-06-30 | 6.01 | 6.01 | 5.74 | 5.80 | +1.58% | 5.20 | 3.36% |
| 2025-06-27 | 5.61 | 5.78 | 5.61 | 5.71 | +2.33% | 3.00 | 1.98% |
| 2025-06-26 | 5.68 | 5.71 | 5.56 | 5.58 | +0.54% | 3.00 | 2.02% |