江天化学 sz.300927
26.95
+3.42%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.37 | 27.02 | 25.88 | 26.95 | +3.42% | 1.17 | 3.12% |
| 2026-05-21 | 27.09 | 27.38 | 26.00 | 26.06 | -4.37% | 1.33 | 3.52% |
| 2026-05-20 | 27.30 | 27.49 | 26.76 | 27.25 | -1.09% | 1.16 | 3.04% |
| 2026-05-19 | 28.22 | 28.22 | 27.10 | 27.55 | -2.62% | 1.71 | 4.41% |
| 2026-05-18 | 28.99 | 29.03 | 27.92 | 28.29 | -2.85% | 1.99 | 4.99% |
| 2026-05-15 | 27.97 | 30.99 | 27.75 | 29.12 | +4.07% | 4.20 | 10.07% |
| 2026-05-14 | 27.90 | 28.83 | 27.81 | 27.98 | +0.11% | 2.10 | 5.27% |
| 2026-05-13 | 28.02 | 28.28 | 27.78 | 27.95 | -0.36% | 1.27 | 3.23% |
| 2026-05-12 | 29.19 | 29.26 | 27.66 | 28.05 | -4.27% | 2.07 | 5.20% |
| 2026-05-11 | 30.48 | 31.26 | 29.20 | 29.30 | -3.08% | 2.73 | 6.53% |
| 2026-05-08 | 30.33 | 30.60 | 29.92 | 30.23 | -1.31% | 1.65 | 3.87% |
| 2026-05-07 | 30.28 | 30.72 | 29.31 | 30.63 | +0.59% | 2.34 | 5.54% |
| 2026-05-06 | 30.26 | 30.60 | 29.70 | 30.45 | +0.40% | 2.15 | 5.06% |
| 2026-04-30 | 30.84 | 31.54 | 30.30 | 30.33 | -1.69% | 1.98 | 4.56% |
| 2026-04-29 | 30.30 | 31.09 | 30.01 | 30.85 | +0.69% | 1.73 | 3.99% |
| 2026-04-28 | 31.60 | 31.67 | 30.43 | 30.64 | -3.01% | 2.40 | 5.54% |
| 2026-04-27 | 30.68 | 31.77 | 30.23 | 31.59 | +0.99% | 3.20 | 7.26% |
| 2026-04-24 | 31.10 | 33.20 | 30.59 | 31.28 | -1.54% | 5.05 | 11.25% |
| 2026-04-23 | 30.61 | 33.55 | 30.50 | 31.77 | +2.78% | 5.56 | 12.37% |
| 2026-04-22 | 30.78 | 31.16 | 30.24 | 30.91 | -0.87% | 2.25 | 5.20% |