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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.33 | 6.43 | 6.29 | 6.31 | -0.16% | 1.25 | 0.74% |
| 2025-11-19 | 6.33 | 6.39 | 6.28 | 6.32 | +0.16% | 1.05 | 0.63% |
| 2025-11-18 | 6.54 | 6.54 | 6.28 | 6.31 | -3.52% | 1.97 | 1.17% |
| 2025-11-17 | 6.55 | 6.59 | 6.47 | 6.54 | -0.76% | 1.68 | 0.97% |
| 2025-11-14 | 6.68 | 6.71 | 6.58 | 6.59 | -1.79% | 1.92 | 1.09% |
| 2025-11-13 | 6.70 | 6.79 | 6.64 | 6.71 | -0.59% | 3.74 | 2.10% |
| 2025-11-12 | 6.48 | 6.93 | 6.35 | 6.75 | +3.85% | 5.94 | 3.38% |
| 2025-11-11 | 6.51 | 6.54 | 6.44 | 6.50 | +0.46% | 1.75 | 1.02% |
| 2025-11-10 | 6.44 | 6.51 | 6.43 | 6.47 | +1.09% | 1.80 | 1.05% |
| 2025-11-07 | 6.35 | 6.44 | 6.33 | 6.40 | +0.63% | 1.59 | 0.94% |
| 2025-11-06 | 6.27 | 6.38 | 6.26 | 6.36 | +1.27% | 1.42 | 0.85% |
| 2025-11-05 | 6.20 | 6.30 | 6.17 | 6.28 | +0.80% | 1.20 | 0.72% |
| 2025-11-04 | 6.30 | 6.34 | 6.18 | 6.23 | -1.27% | 1.48 | 0.90% |
| 2025-11-03 | 6.42 | 6.42 | 6.26 | 6.31 | -1.56% | 2.41 | 1.45% |
| 2025-10-31 | 6.40 | 6.48 | 6.38 | 6.41 | +0.16% | 1.51 | 0.89% |
| 2025-10-30 | 6.48 | 6.49 | 6.36 | 6.40 | -1.39% | 1.61 | 0.95% |
| 2025-10-29 | 6.33 | 6.54 | 6.31 | 6.49 | +2.37% | 1.95 | 1.14% |
| 2025-10-28 | 6.50 | 6.51 | 6.33 | 6.34 | -2.16% | 2.47 | 1.46% |
| 2025-10-27 | 6.57 | 6.58 | 6.48 | 6.48 | -1.52% | 2.57 | 1.49% |
| 2025-10-24 | 6.66 | 6.75 | 6.55 | 6.58 | -1.05% | 1.89 | 1.08% |