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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.87 | 6.01 | 5.85 | 6.01 | +2.04% | 2.16 | 1.37% |
| 2026-01-16 | 5.92 | 5.96 | 5.87 | 5.89 | -0.51% | 1.14 | 0.73% |
| 2026-01-15 | 5.90 | 5.97 | 5.88 | 5.92 | +0.34% | 1.22 | 0.78% |
| 2026-01-14 | 5.96 | 5.99 | 5.86 | 5.90 | -0.84% | 2.21 | 1.41% |
| 2026-01-13 | 6.02 | 6.04 | 5.94 | 5.95 | -1.16% | 1.66 | 1.05% |
| 2026-01-12 | 6.04 | 6.05 | 5.97 | 6.02 | 0.00% | 2.25 | 1.42% |
| 2026-01-09 | 5.97 | 6.03 | 5.96 | 6.02 | +0.84% | 1.58 | 0.99% |
| 2026-01-08 | 5.90 | 6.02 | 5.88 | 5.97 | +1.36% | 1.89 | 1.20% |
| 2026-01-07 | 5.97 | 5.98 | 5.88 | 5.89 | -1.17% | 1.29 | 0.82% |
| 2026-01-06 | 5.87 | 5.97 | 5.86 | 5.96 | +1.71% | 1.55 | 0.98% |
| 2026-01-05 | 5.82 | 5.90 | 5.82 | 5.86 | +0.86% | 1.05 | 0.68% |
| 2025-12-31 | 5.85 | 5.88 | 5.78 | 5.81 | -0.68% | 1.07 | 0.70% |
| 2025-12-30 | 5.84 | 5.92 | 5.80 | 5.85 | -0.51% | 1.08 | 0.70% |
| 2025-12-29 | 5.93 | 5.98 | 5.88 | 5.88 | -0.84% | 1.11 | 0.71% |
| 2025-12-26 | 5.91 | 5.94 | 5.88 | 5.93 | +0.17% | 1.03 | 0.66% |
| 2025-12-25 | 5.90 | 5.94 | 5.88 | 5.92 | 0.00% | 0.76 | 0.49% |
| 2025-12-24 | 5.88 | 5.93 | 5.85 | 5.92 | +0.51% | 0.75 | 0.48% |
| 2025-12-23 | 5.93 | 5.98 | 5.87 | 5.89 | -1.01% | 0.82 | 0.52% |
| 2025-12-22 | 5.95 | 6.06 | 5.94 | 5.95 | +0.68% | 0.90 | 0.57% |
| 2025-12-19 | 5.82 | 5.92 | 5.81 | 5.91 | +1.55% | 0.85 | 0.54% |