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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.20 | 28.31 | 27.86 | 28.03 | -0.88% | 1.13 | 2.87% |
| 2025-08-18 | 27.92 | 28.49 | 27.53 | 28.28 | +2.13% | 1.70 | 4.30% |
| 2025-08-15 | 27.53 | 27.75 | 27.27 | 27.69 | +1.54% | 0.99 | 2.55% |
| 2025-08-14 | 27.50 | 27.92 | 27.16 | 27.27 | -0.91% | 1.16 | 2.99% |
| 2025-08-13 | 27.70 | 27.79 | 27.26 | 27.52 | -0.54% | 0.92 | 2.39% |
| 2025-08-12 | 28.00 | 28.05 | 27.42 | 27.67 | -0.86% | 0.86 | 2.21% |
| 2025-08-11 | 27.38 | 27.94 | 27.25 | 27.91 | +2.53% | 1.14 | 2.92% |
| 2025-08-08 | 27.75 | 27.75 | 27.08 | 27.22 | -1.95% | 0.79 | 2.04% |
| 2025-08-07 | 27.64 | 27.98 | 27.41 | 27.76 | +0.73% | 1.13 | 2.89% |
| 2025-08-06 | 27.45 | 27.65 | 27.36 | 27.56 | +0.22% | 0.94 | 2.41% |
| 2025-08-05 | 26.94 | 27.56 | 26.71 | 27.50 | +2.12% | 1.20 | 3.12% |
| 2025-08-04 | 26.59 | 26.95 | 26.15 | 26.93 | +1.16% | 0.53 | 1.41% |
| 2025-08-01 | 26.57 | 26.84 | 26.51 | 26.62 | +0.19% | 0.56 | 1.50% |
| 2025-07-31 | 27.20 | 27.33 | 26.45 | 26.57 | -2.96% | 1.16 | 3.06% |
| 2025-07-30 | 27.36 | 28.18 | 27.11 | 27.38 | +0.44% | 1.22 | 3.15% |
| 2025-07-29 | 27.73 | 27.73 | 26.80 | 27.26 | -1.84% | 1.46 | 3.83% |
| 2025-07-28 | 27.70 | 27.93 | 27.54 | 27.77 | +0.29% | 0.71 | 1.82% |
| 2025-07-25 | 27.91 | 28.18 | 27.64 | 27.69 | -0.79% | 1.01 | 2.56% |
| 2025-07-24 | 27.64 | 28.60 | 27.59 | 27.91 | +0.98% | 1.09 | 2.78% |
| 2025-07-23 | 28.20 | 28.28 | 27.54 | 27.64 | -2.16% | 1.31 | 3.35% |