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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.61 | 22.88 | 22.22 | 22.82 | +0.93% | 0.47 | 1.47% |
| 2025-12-16 | 23.24 | 23.24 | 22.45 | 22.61 | -2.71% | 0.42 | 1.31% |
| 2025-12-15 | 23.07 | 23.50 | 22.81 | 23.24 | +0.56% | 0.37 | 1.14% |
| 2025-12-12 | 23.09 | 23.46 | 22.98 | 23.11 | +0.39% | 0.36 | 1.11% |
| 2025-12-11 | 23.54 | 23.54 | 23.02 | 23.02 | -1.88% | 0.46 | 1.40% |
| 2025-12-10 | 23.96 | 23.96 | 23.27 | 23.46 | -1.72% | 0.46 | 1.40% |
| 2025-12-09 | 24.21 | 24.35 | 23.84 | 23.87 | -1.40% | 0.48 | 1.40% |
| 2025-12-08 | 24.30 | 24.45 | 24.18 | 24.21 | +0.08% | 0.44 | 1.28% |
| 2025-12-05 | 23.95 | 24.23 | 23.75 | 24.19 | +1.47% | 0.44 | 1.31% |
| 2025-12-04 | 24.73 | 24.80 | 23.80 | 23.84 | -3.60% | 0.72 | 2.11% |
| 2025-12-03 | 25.01 | 25.15 | 24.61 | 24.73 | -0.80% | 0.51 | 1.46% |
| 2025-12-02 | 25.68 | 25.76 | 24.88 | 24.93 | -3.11% | 0.76 | 2.15% |
| 2025-12-01 | 25.54 | 25.81 | 25.29 | 25.73 | +1.62% | 0.64 | 1.79% |
| 2025-11-28 | 25.33 | 25.72 | 25.23 | 25.32 | -0.24% | 0.63 | 1.76% |
| 2025-11-27 | 25.46 | 26.06 | 25.32 | 25.38 | 0.00% | 0.68 | 1.87% |
| 2025-11-26 | 25.75 | 25.99 | 25.32 | 25.38 | -1.36% | 0.68 | 1.89% |
| 2025-11-25 | 25.18 | 26.06 | 25.00 | 25.73 | +2.10% | 0.82 | 2.27% |
| 2025-11-24 | 25.42 | 25.60 | 24.61 | 25.20 | -0.32% | 1.15 | 3.27% |
| 2025-11-21 | 26.51 | 27.09 | 25.26 | 25.28 | -8.31% | 1.82 | 4.99% |
| 2025-11-20 | 28.00 | 28.85 | 27.25 | 27.57 | -3.90% | 1.99 | 5.06% |