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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.65 | 5.66 | 5.60 | 5.62 | -0.71% | 0.74 | 0.50% |
| 2026-04-21 | 5.63 | 5.68 | 5.61 | 5.66 | +0.35% | 0.87 | 0.58% |
| 2026-04-20 | 5.63 | 5.66 | 5.59 | 5.64 | +0.18% | 0.78 | 0.52% |
| 2026-04-17 | 5.62 | 5.66 | 5.58 | 5.63 | 0.00% | 0.86 | 0.58% |
| 2026-04-16 | 5.62 | 5.64 | 5.58 | 5.63 | +0.18% | 0.76 | 0.51% |
| 2026-04-15 | 5.65 | 5.66 | 5.59 | 5.62 | -0.71% | 1.13 | 0.76% |
| 2026-04-14 | 5.77 | 5.80 | 5.59 | 5.66 | -1.91% | 1.89 | 1.26% |
| 2026-04-13 | 5.48 | 5.88 | 5.47 | 5.77 | +4.91% | 3.12 | 2.05% |
| 2026-04-10 | 5.45 | 5.55 | 5.45 | 5.50 | +1.29% | 0.91 | 0.62% |
| 2026-04-09 | 5.53 | 5.55 | 5.41 | 5.43 | -2.34% | 1.01 | 0.70% |
| 2026-04-08 | 5.51 | 5.57 | 5.50 | 5.56 | +2.02% | 1.23 | 0.84% |
| 2026-04-07 | 5.32 | 5.47 | 5.32 | 5.45 | +2.64% | 0.78 | 0.54% |
| 2026-04-03 | 5.42 | 5.43 | 5.31 | 5.31 | -1.85% | 0.64 | 0.45% |
| 2026-04-02 | 5.52 | 5.53 | 5.40 | 5.41 | -2.17% | 0.85 | 0.59% |
| 2026-04-01 | 5.51 | 5.55 | 5.49 | 5.53 | +1.47% | 0.93 | 0.63% |
| 2026-03-31 | 5.52 | 5.55 | 5.44 | 5.45 | -1.27% | 0.88 | 0.61% |
| 2026-03-30 | 5.50 | 5.54 | 5.42 | 5.52 | -0.72% | 0.98 | 0.67% |
| 2026-03-27 | 5.44 | 5.57 | 5.41 | 5.56 | +1.65% | 1.09 | 0.75% |
| 2026-03-26 | 5.55 | 5.59 | 5.45 | 5.47 | -1.08% | 0.97 | 0.67% |
| 2026-03-25 | 5.46 | 5.55 | 5.45 | 5.53 | +1.28% | 1.21 | 0.83% |