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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.71 | 29.00 | 26.71 | 28.69 | +7.41% | 3.34 | 8.34% |
| 2025-11-18 | 28.00 | 28.15 | 26.58 | 26.71 | -3.68% | 1.24 | 3.25% |
| 2025-11-17 | 27.63 | 28.21 | 27.50 | 27.73 | -0.40% | 1.09 | 2.79% |
| 2025-11-14 | 28.50 | 28.98 | 27.81 | 27.84 | -4.92% | 1.86 | 4.67% |
| 2025-11-13 | 28.35 | 30.23 | 27.82 | 29.28 | +0.86% | 2.88 | 7.07% |
| 2025-11-12 | 29.65 | 30.47 | 29.00 | 29.03 | -6.20% | 2.97 | 7.16% |
| 2025-11-11 | 28.30 | 30.99 | 27.75 | 30.95 | +7.88% | 4.14 | 10.07% |
| 2025-11-10 | 27.66 | 29.05 | 27.15 | 28.69 | +3.72% | 2.57 | 6.44% |
| 2025-11-07 | 27.17 | 28.30 | 26.91 | 27.66 | +0.80% | 2.20 | 5.64% |
| 2025-11-06 | 26.03 | 28.30 | 25.90 | 27.44 | +5.34% | 2.46 | 6.37% |
| 2025-11-05 | 25.83 | 26.35 | 25.70 | 26.05 | -0.23% | 0.52 | 1.41% |
| 2025-11-04 | 26.10 | 26.58 | 25.96 | 26.11 | -0.72% | 0.69 | 1.87% |
| 2025-11-03 | 25.66 | 26.55 | 25.61 | 26.30 | +2.81% | 0.98 | 2.66% |
| 2025-10-31 | 25.19 | 25.79 | 25.19 | 25.58 | +1.51% | 0.51 | 1.40% |
| 2025-10-30 | 25.69 | 25.70 | 25.12 | 25.20 | -1.91% | 0.45 | 1.27% |
| 2025-10-29 | 25.75 | 25.84 | 25.30 | 25.69 | -0.73% | 0.49 | 1.37% |
| 2025-10-28 | 25.90 | 26.05 | 25.75 | 25.88 | 0.00% | 0.36 | 1.00% |
| 2025-10-27 | 26.08 | 26.18 | 25.76 | 25.88 | -0.19% | 0.50 | 1.37% |
| 2025-10-24 | 26.22 | 26.88 | 25.78 | 25.93 | -1.97% | 0.95 | 2.59% |
| 2025-10-23 | 25.85 | 27.08 | 25.46 | 26.45 | +1.81% | 1.29 | 3.47% |