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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.59 | 25.75 | 24.22 | 24.55 | -2.70% | 1.18 | 3.40% |
| 2026-01-15 | 25.98 | 26.11 | 25.19 | 25.23 | -3.33% | 1.48 | 4.11% |
| 2026-01-14 | 24.75 | 26.28 | 24.60 | 26.10 | +5.45% | 2.43 | 6.75% |
| 2026-01-13 | 24.89 | 25.30 | 24.55 | 24.75 | -0.52% | 1.10 | 3.13% |
| 2026-01-12 | 24.38 | 24.96 | 24.33 | 24.88 | +2.26% | 1.27 | 3.66% |
| 2026-01-09 | 24.29 | 24.33 | 23.93 | 24.33 | +0.58% | 0.92 | 2.71% |
| 2026-01-08 | 24.45 | 24.45 | 24.02 | 24.19 | -1.23% | 0.76 | 2.23% |
| 2026-01-07 | 24.37 | 24.97 | 24.06 | 24.49 | +0.70% | 1.34 | 3.86% |
| 2026-01-06 | 23.38 | 24.63 | 23.33 | 24.32 | +3.98% | 1.43 | 4.21% |
| 2026-01-05 | 23.41 | 23.58 | 23.26 | 23.39 | +0.34% | 0.56 | 1.68% |
| 2025-12-31 | 23.28 | 23.40 | 22.83 | 23.31 | +0.13% | 0.44 | 1.34% |
| 2025-12-30 | 23.56 | 23.65 | 23.06 | 23.28 | -1.19% | 0.45 | 1.38% |
| 2025-12-29 | 23.40 | 23.84 | 23.31 | 23.56 | +0.68% | 0.45 | 1.35% |
| 2025-12-26 | 23.40 | 23.70 | 23.32 | 23.40 | -0.47% | 0.44 | 1.34% |
| 2025-12-25 | 23.66 | 23.79 | 23.34 | 23.51 | -0.55% | 0.45 | 1.36% |
| 2025-12-24 | 23.52 | 23.75 | 23.40 | 23.64 | +0.13% | 0.38 | 1.15% |
| 2025-12-23 | 23.74 | 23.87 | 23.50 | 23.61 | -1.01% | 0.40 | 1.21% |
| 2025-12-22 | 23.64 | 24.08 | 23.61 | 23.85 | +0.68% | 0.52 | 1.55% |
| 2025-12-19 | 23.10 | 23.78 | 23.02 | 23.69 | +3.00% | 0.65 | 1.95% |
| 2025-12-18 | 22.82 | 23.70 | 22.72 | 23.00 | +0.79% | 0.65 | 1.99% |