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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.06 | 6.21 | 6.03 | 6.19 | +3.34% | 1.95 | 1.20% |
| 2026-02-13 | 6.12 | 6.14 | 5.98 | 5.99 | -2.12% | 1.60 | 1.00% |
| 2026-02-12 | 6.17 | 6.19 | 6.10 | 6.12 | -0.97% | 1.02 | 0.62% |
| 2026-02-11 | 6.15 | 6.25 | 6.14 | 6.18 | +0.16% | 1.39 | 0.85% |
| 2026-02-10 | 6.16 | 6.19 | 6.08 | 6.17 | +0.16% | 1.16 | 0.71% |
| 2026-02-09 | 6.21 | 6.24 | 6.12 | 6.16 | +0.16% | 1.45 | 0.89% |
| 2026-02-06 | 6.09 | 6.25 | 6.04 | 6.15 | 0.00% | 1.94 | 1.19% |
| 2026-02-05 | 6.08 | 6.29 | 6.06 | 6.15 | +0.65% | 2.38 | 1.45% |
| 2026-02-04 | 5.98 | 6.14 | 5.96 | 6.11 | +2.17% | 1.81 | 1.12% |
| 2026-02-03 | 5.97 | 5.99 | 5.90 | 5.98 | +1.53% | 1.33 | 0.84% |
| 2026-02-02 | 6.16 | 6.18 | 5.88 | 5.89 | -5.00% | 2.69 | 1.69% |
| 2026-01-30 | 6.20 | 6.30 | 6.07 | 6.20 | -1.12% | 2.16 | 1.32% |
| 2026-01-29 | 6.34 | 6.42 | 6.23 | 6.27 | -1.10% | 2.56 | 1.53% |
| 2026-01-28 | 6.16 | 6.37 | 6.10 | 6.34 | +2.92% | 3.69 | 2.21% |
| 2026-01-27 | 6.20 | 6.25 | 6.08 | 6.16 | -0.65% | 1.93 | 1.19% |
| 2026-01-26 | 6.17 | 6.28 | 6.16 | 6.20 | +0.16% | 2.54 | 1.54% |
| 2026-01-23 | 6.17 | 6.21 | 6.12 | 6.19 | +0.65% | 2.35 | 1.44% |
| 2026-01-22 | 6.03 | 6.23 | 6.02 | 6.15 | +1.99% | 3.03 | 1.87% |
| 2026-01-21 | 6.02 | 6.06 | 5.99 | 6.03 | 0.00% | 1.72 | 1.08% |
| 2026-01-20 | 6.01 | 6.06 | 5.94 | 6.03 | +0.33% | 1.78 | 1.12% |