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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.15 | 29.19 | 27.70 | 28.09 | -4.13% | 2.21 | 5.51% |
| 2026-03-20 | 31.51 | 31.70 | 29.17 | 29.30 | -8.52% | 3.67 | 8.63% |
| 2026-03-19 | 35.01 | 35.76 | 32.00 | 32.03 | -7.24% | 4.95 | 10.57% |
| 2026-03-18 | 34.57 | 35.49 | 32.49 | 34.53 | -2.51% | 5.18 | 10.83% |
| 2026-03-17 | 33.51 | 39.00 | 33.20 | 35.42 | +5.70% | 7.59 | 14.81% |
| 2026-03-16 | 35.63 | 37.22 | 33.01 | 33.51 | -6.81% | 5.74 | 11.71% |
| 2026-03-13 | 34.78 | 37.63 | 34.50 | 35.96 | +2.74% | 7.29 | 14.19% |
| 2026-03-12 | 35.36 | 36.57 | 33.99 | 35.00 | -1.85% | 5.77 | 11.71% |
| 2026-03-11 | 33.66 | 36.21 | 33.01 | 35.66 | +5.94% | 6.42 | 13.11% |
| 2026-03-10 | 33.89 | 34.50 | 33.40 | 33.66 | -3.61% | 4.10 | 8.60% |
| 2026-03-09 | 34.21 | 36.57 | 34.21 | 34.92 | +0.06% | 6.14 | 12.31% |
| 2026-03-06 | 30.80 | 36.20 | 30.62 | 34.90 | +13.13% | 6.56 | 13.73% |
| 2026-03-05 | 32.19 | 32.57 | 30.40 | 30.85 | -1.47% | 2.23 | 5.10% |
| 2026-03-04 | 31.10 | 32.37 | 30.60 | 31.31 | -0.25% | 2.37 | 5.34% |
| 2026-03-03 | 33.66 | 34.33 | 31.30 | 31.39 | -7.68% | 4.40 | 9.57% |
| 2026-03-02 | 36.27 | 36.90 | 33.70 | 34.00 | -2.69% | 5.12 | 10.34% |
| 2026-02-27 | 34.85 | 35.65 | 34.35 | 34.94 | -0.09% | 3.20 | 6.51% |
| 2026-02-26 | 34.77 | 36.33 | 34.22 | 34.97 | +0.55% | 4.56 | 9.17% |
| 2026-02-25 | 34.47 | 35.80 | 33.77 | 34.78 | +0.72% | 5.30 | 10.77% |
| 2026-02-24 | 32.14 | 35.38 | 32.14 | 34.53 | +8.52% | 5.18 | 10.76% |