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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.85 | 5.88 | 5.81 | 5.82 | -1.02% | 0.83 | 0.53% |
| 2025-12-17 | 5.87 | 5.92 | 5.82 | 5.88 | +0.34% | 0.78 | 0.50% |
| 2025-12-16 | 6.02 | 6.02 | 5.85 | 5.86 | -2.82% | 1.07 | 0.68% |
| 2025-12-15 | 5.98 | 6.05 | 5.94 | 6.03 | +0.33% | 1.18 | 0.74% |
| 2025-12-12 | 5.92 | 6.05 | 5.91 | 6.01 | +1.18% | 1.53 | 0.96% |
| 2025-12-11 | 5.95 | 6.00 | 5.88 | 5.94 | -0.17% | 1.16 | 0.74% |
| 2025-12-10 | 5.87 | 5.97 | 5.81 | 5.95 | +1.19% | 1.58 | 1.01% |
| 2025-12-09 | 6.04 | 6.05 | 5.86 | 5.88 | -3.29% | 2.82 | 1.80% |
| 2025-12-08 | 6.27 | 6.27 | 6.01 | 6.08 | -4.25% | 4.39 | 2.73% |
| 2025-12-05 | 6.18 | 6.35 | 6.16 | 6.35 | +2.75% | 1.77 | 1.06% |
| 2025-12-04 | 6.18 | 6.20 | 6.12 | 6.18 | -0.48% | 0.70 | 0.43% |
| 2025-12-03 | 6.17 | 6.24 | 6.13 | 6.21 | +0.81% | 0.96 | 0.59% |
| 2025-12-02 | 6.19 | 6.20 | 6.14 | 6.16 | -0.65% | 0.61 | 0.38% |
| 2025-12-01 | 6.17 | 6.25 | 6.15 | 6.20 | +0.49% | 1.09 | 0.66% |
| 2025-11-28 | 6.12 | 6.17 | 6.10 | 6.17 | +0.65% | 0.72 | 0.45% |
| 2025-11-27 | 6.15 | 6.21 | 6.11 | 6.13 | -0.49% | 0.73 | 0.45% |
| 2025-11-26 | 6.17 | 6.21 | 6.14 | 6.16 | -0.32% | 0.80 | 0.49% |
| 2025-11-25 | 6.15 | 6.24 | 6.12 | 6.18 | +1.31% | 0.99 | 0.60% |
| 2025-11-24 | 6.12 | 6.14 | 6.03 | 6.10 | +0.33% | 1.10 | 0.68% |
| 2025-11-21 | 6.29 | 6.29 | 6.06 | 6.08 | -3.65% | 1.93 | 1.18% |