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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.40 | 5.47 | 5.26 | 5.46 | +2.25% | 1.44 | 1.01% |
| 2026-03-23 | 5.61 | 5.61 | 5.31 | 5.34 | -6.48% | 1.82 | 1.26% |
| 2026-03-20 | 5.87 | 5.89 | 5.70 | 5.71 | -2.89% | 1.57 | 1.02% |
| 2026-03-19 | 6.06 | 6.07 | 5.85 | 5.88 | -3.13% | 2.00 | 1.27% |
| 2026-03-18 | 6.11 | 6.13 | 6.02 | 6.07 | -0.49% | 1.59 | 0.99% |
| 2026-03-17 | 6.17 | 6.23 | 6.09 | 6.10 | -1.45% | 1.91 | 1.17% |
| 2026-03-16 | 6.30 | 6.35 | 6.15 | 6.19 | -1.75% | 2.59 | 1.57% |
| 2026-03-13 | 6.34 | 6.44 | 6.29 | 6.30 | -1.25% | 3.33 | 1.97% |
| 2026-03-12 | 6.29 | 6.40 | 6.23 | 6.38 | +1.43% | 3.42 | 2.03% |
| 2026-03-11 | 6.23 | 6.30 | 6.15 | 6.29 | +0.80% | 2.49 | 1.51% |
| 2026-03-10 | 6.30 | 6.34 | 6.21 | 6.24 | -2.50% | 3.38 | 2.04% |
| 2026-03-09 | 6.38 | 6.55 | 6.35 | 6.40 | +1.91% | 5.45 | 3.20% |
| 2026-03-06 | 6.08 | 6.30 | 6.07 | 6.28 | +2.78% | 2.60 | 1.58% |
| 2026-03-05 | 6.14 | 6.20 | 6.08 | 6.11 | +0.66% | 1.54 | 0.95% |
| 2026-03-04 | 6.08 | 6.21 | 6.05 | 6.07 | -0.98% | 1.76 | 1.09% |
| 2026-03-03 | 6.32 | 6.39 | 6.12 | 6.13 | -3.16% | 2.60 | 1.58% |
| 2026-03-02 | 6.21 | 6.40 | 6.21 | 6.33 | +1.77% | 3.27 | 1.96% |
| 2026-02-27 | 6.16 | 6.25 | 6.13 | 6.22 | +0.81% | 1.38 | 0.84% |
| 2026-02-26 | 6.21 | 6.23 | 6.14 | 6.17 | -0.64% | 1.46 | 0.89% |
| 2026-02-25 | 6.21 | 6.30 | 6.18 | 6.21 | +0.32% | 2.17 | 1.31% |