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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.99 | 33.11 | 31.52 | 31.82 | -6.30% | 4.36 | 9.60% |
| 2026-02-12 | 34.66 | 35.56 | 33.71 | 33.96 | -3.50% | 5.05 | 10.43% |
| 2026-02-11 | 36.36 | 37.64 | 35.00 | 35.19 | -4.38% | 6.24 | 12.30% |
| 2026-02-10 | 37.05 | 39.88 | 36.30 | 36.80 | -2.62% | 8.26 | 15.43% |
| 2026-02-09 | 37.35 | 39.45 | 36.16 | 37.79 | +3.03% | 10.02 | 18.76% |
| 2026-02-06 | 33.00 | 39.42 | 32.03 | 36.68 | +11.66% | 10.98 | 21.18% |
| 2026-02-05 | 34.25 | 35.23 | 32.45 | 32.85 | -5.77% | 4.59 | 9.76% |
| 2026-02-04 | 33.89 | 35.68 | 33.33 | 34.86 | +3.29% | 7.47 | 15.34% |
| 2026-02-03 | 30.61 | 34.78 | 30.36 | 33.75 | +11.39% | 6.52 | 14.17% |
| 2026-02-02 | 32.48 | 33.00 | 30.21 | 30.30 | -9.82% | 4.16 | 9.32% |
| 2026-01-30 | 33.20 | 35.85 | 31.00 | 33.60 | -3.81% | 7.32 | 15.72% |
| 2026-01-29 | 30.49 | 35.35 | 29.50 | 34.93 | +8.08% | 8.05 | 17.57% |
| 2026-01-28 | 31.06 | 35.13 | 31.06 | 32.32 | +1.28% | 7.50 | 15.99% |
| 2026-01-27 | 34.17 | 34.21 | 31.16 | 31.91 | -9.91% | 6.10 | 13.42% |
| 2026-01-26 | 32.51 | 36.48 | 32.12 | 35.42 | +4.48% | 8.64 | 17.91% |
| 2026-01-23 | 31.30 | 34.48 | 30.92 | 33.90 | +5.15% | 8.51 | 18.47% |
| 2026-01-22 | 30.14 | 32.78 | 29.84 | 32.24 | +2.15% | 7.75 | 17.45% |
| 2026-01-21 | 31.32 | 32.51 | 30.20 | 31.56 | +4.12% | 9.76 | 22.01% |
| 2026-01-20 | 25.26 | 30.31 | 25.06 | 30.31 | +19.99% | 5.64 | 13.86% |
| 2026-01-19 | 24.48 | 25.39 | 24.39 | 25.26 | +2.89% | 1.06 | 3.01% |