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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.89 | 28.99 | 27.90 | 28.25 | -2.55% | 1.75 | 4.38% |
| 2025-07-21 | 28.51 | 29.55 | 28.48 | 28.99 | +1.36% | 1.52 | 3.71% |
| 2025-07-18 | 28.89 | 29.05 | 28.50 | 28.60 | -1.11% | 1.19 | 2.96% |
| 2025-07-17 | 28.90 | 29.13 | 28.44 | 28.92 | +0.14% | 1.45 | 3.59% |
| 2025-07-16 | 29.38 | 29.87 | 28.80 | 28.88 | -2.60% | 1.98 | 4.79% |
| 2025-07-15 | 29.65 | 29.89 | 28.81 | 29.65 | -0.24% | 2.59 | 6.29% |
| 2025-07-14 | 28.40 | 30.36 | 28.01 | 29.72 | +5.09% | 3.54 | 8.49% |
| 2025-07-11 | 28.67 | 29.10 | 27.85 | 28.28 | -2.31% | 2.16 | 5.41% |
| 2025-07-10 | 27.50 | 29.96 | 27.40 | 28.95 | +4.66% | 3.87 | 9.43% |
| 2025-07-09 | 27.89 | 28.22 | 27.55 | 27.66 | -1.00% | 1.25 | 3.18% |
| 2025-07-08 | 27.73 | 27.95 | 27.40 | 27.94 | +0.25% | 1.12 | 2.87% |
| 2025-07-07 | 27.28 | 28.10 | 27.20 | 27.87 | +2.13% | 1.19 | 3.03% |
| 2025-07-04 | 27.60 | 27.85 | 27.28 | 27.29 | -1.44% | 1.15 | 2.97% |
| 2025-07-03 | 28.08 | 28.24 | 27.53 | 27.69 | -2.12% | 1.50 | 3.84% |
| 2025-07-02 | 28.70 | 28.76 | 28.11 | 28.29 | -1.63% | 1.40 | 3.51% |
| 2025-07-01 | 28.32 | 28.96 | 27.72 | 28.76 | +1.59% | 2.33 | 5.81% |
| 2025-06-30 | 27.99 | 28.31 | 27.85 | 28.31 | +0.71% | 1.44 | 3.64% |
| 2025-06-27 | 27.73 | 28.67 | 27.51 | 28.11 | +1.15% | 1.84 | 4.66% |
| 2025-06-26 | 28.50 | 28.66 | 27.51 | 27.79 | -3.00% | 2.25 | 5.71% |
| 2025-06-25 | 29.14 | 29.47 | 28.26 | 28.65 | -0.69% | 2.07 | 5.11% |