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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 31.87 | 32.05 | 30.53 | 31.18 | +0.74% | 3.80 | 8.65% |
| 2026-04-20 | 29.34 | 30.96 | 29.15 | 30.95 | +4.31% | 2.16 | 5.06% |
| 2026-04-17 | 29.88 | 30.26 | 29.60 | 29.67 | -1.30% | 1.41 | 3.37% |
| 2026-04-16 | 29.99 | 30.24 | 29.51 | 30.06 | -0.13% | 1.42 | 3.37% |
| 2026-04-15 | 30.69 | 31.00 | 29.77 | 30.10 | -1.05% | 1.59 | 3.74% |
| 2026-04-14 | 30.05 | 30.46 | 29.60 | 30.42 | +0.40% | 1.68 | 3.99% |
| 2026-04-13 | 30.49 | 30.80 | 29.53 | 30.30 | +1.03% | 1.81 | 4.27% |
| 2026-04-10 | 31.09 | 31.38 | 29.92 | 29.99 | -2.60% | 2.27 | 5.32% |
| 2026-04-09 | 30.82 | 31.96 | 30.67 | 30.79 | -1.47% | 3.54 | 8.07% |
| 2026-04-08 | 28.69 | 31.53 | 28.69 | 31.25 | +2.49% | 5.66 | 13.40% |
| 2026-04-07 | 25.50 | 30.49 | 25.50 | 30.49 | +19.99% | 3.93 | 9.79% |
| 2026-04-03 | 26.36 | 26.76 | 25.38 | 25.41 | -3.57% | 1.22 | 3.37% |
| 2026-04-02 | 26.84 | 27.22 | 26.10 | 26.35 | -2.70% | 1.40 | 3.74% |
| 2026-04-01 | 27.30 | 27.65 | 26.88 | 27.08 | +0.22% | 1.42 | 3.71% |
| 2026-03-31 | 27.52 | 28.60 | 26.75 | 27.02 | -2.91% | 2.25 | 5.78% |
| 2026-03-30 | 27.83 | 28.65 | 27.36 | 27.83 | -0.50% | 1.71 | 4.36% |
| 2026-03-27 | 27.17 | 28.83 | 27.04 | 27.97 | +1.34% | 1.99 | 5.00% |
| 2026-03-26 | 28.50 | 29.26 | 27.35 | 27.60 | -3.93% | 2.10 | 5.28% |
| 2026-03-25 | 28.50 | 28.98 | 28.00 | 28.73 | +0.81% | 2.04 | 5.05% |
| 2026-03-24 | 28.36 | 28.80 | 26.88 | 28.50 | +1.46% | 2.14 | 5.51% |