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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.19 | 28.94 | 28.19 | 28.85 | +1.33% | 1.75 | 4.32% |
| 2025-06-23 | 28.05 | 29.08 | 27.87 | 28.47 | +1.53% | 1.70 | 4.22% |
| 2025-06-20 | 28.70 | 28.78 | 27.89 | 28.04 | -2.64% | 1.47 | 3.71% |
| 2025-06-19 | 29.91 | 30.15 | 28.61 | 28.80 | -4.65% | 2.24 | 5.41% |
| 2025-06-18 | 30.14 | 30.66 | 29.71 | 30.21 | -1.66% | 2.10 | 4.93% |
| 2025-06-17 | 32.13 | 32.61 | 30.48 | 30.71 | -4.82% | 3.70 | 8.37% |
| 2025-06-16 | 33.89 | 34.33 | 30.41 | 32.27 | -7.04% | 4.12 | 9.07% |
| 2025-06-13 | 34.98 | 36.69 | 34.50 | 34.71 | +0.61% | 5.47 | 10.87% |
| 2025-06-12 | 34.55 | 35.39 | 34.00 | 34.50 | -1.51% | 3.43 | 6.99% |
| 2025-06-11 | 33.40 | 35.49 | 32.47 | 35.03 | +2.90% | 4.46 | 9.25% |
| 2025-06-10 | 33.96 | 36.05 | 33.15 | 34.04 | -2.37% | 5.03 | 10.30% |
| 2025-06-09 | 32.90 | 35.99 | 31.80 | 34.87 | +4.05% | 5.90 | 12.39% |
| 2025-06-06 | 31.60 | 34.18 | 31.10 | 33.52 | +6.90% | 6.51 | 13.94% |
| 2025-06-05 | 31.45 | 31.72 | 31.07 | 31.35 | -0.29% | 2.02 | 4.56% |
| 2025-06-04 | 31.79 | 32.24 | 30.93 | 31.44 | -0.85% | 2.41 | 5.40% |
| 2025-06-03 | 31.44 | 32.28 | 31.31 | 31.71 | +0.09% | 2.05 | 4.56% |
| 2025-05-30 | 31.90 | 32.32 | 31.29 | 31.68 | -1.52% | 2.49 | 5.55% |
| 2025-05-29 | 32.45 | 33.05 | 32.02 | 32.17 | -4.39% | 4.55 | 9.92% |
| 2025-05-28 | 36.09 | 37.08 | 33.45 | 33.64 | -9.23% | 6.09 | 12.33% |
| 2025-05-27 | 34.23 | 37.64 | 32.80 | 37.06 | +8.30% | 7.70 | 15.63% |