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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 34.65 | 34.97 | 33.57 | 34.22 | -1.27% | 4.47 | 9.27% |
| 2025-05-23 | 35.13 | 36.54 | 33.89 | 34.66 | -1.50% | 6.33 | 12.71% |
| 2025-05-22 | 37.18 | 38.87 | 35.07 | 35.19 | -11.82% | 8.58 | 16.55% |
| 2025-05-21 | 39.19 | 44.30 | 37.21 | 39.91 | +2.12% | 11.71 | 20.32% |
| 2025-05-20 | 37.88 | 43.99 | 37.54 | 39.08 | +6.43% | 12.60 | 22.24% |
| 2025-05-19 | 30.74 | 36.72 | 30.11 | 36.72 | +20.01% | 8.93 | 19.32% |
| 2025-05-16 | 28.62 | 31.79 | 27.23 | 30.59 | +10.20% | 5.99 | 14.58% |
| 2025-05-15 | 28.89 | 29.39 | 27.63 | 27.76 | -4.20% | 3.95 | 9.89% |
| 2025-05-14 | 28.66 | 30.67 | 28.61 | 28.98 | -1.79% | 6.71 | 16.08% |
| 2025-05-13 | 27.40 | 31.46 | 26.72 | 29.51 | +8.11% | 7.14 | 17.52% |
| 2025-05-12 | 26.13 | 29.61 | 26.13 | 27.29 | +5.67% | 3.93 | 10.17% |
| 2025-05-09 | 26.91 | 26.94 | 25.50 | 25.83 | -5.88% | 2.80 | 7.61% |
| 2025-05-08 | 26.75 | 28.17 | 25.97 | 27.44 | -1.29% | 4.35 | 11.34% |
| 2025-05-07 | 25.57 | 28.35 | 25.46 | 27.80 | +10.63% | 5.66 | 14.86% |
| 2025-05-06 | 24.20 | 25.13 | 24.06 | 25.13 | +4.48% | 2.74 | 7.82% |