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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.26 | 26.49 | 25.10 | 25.98 | +2.89% | 0.91 | 2.52% |
| 2025-10-21 | 25.21 | 25.32 | 24.88 | 25.25 | +0.16% | 0.33 | 0.93% |
| 2025-10-20 | 24.98 | 25.21 | 24.60 | 25.21 | +1.94% | 0.39 | 1.10% |
| 2025-10-17 | 25.46 | 25.50 | 24.73 | 24.73 | -2.33% | 0.42 | 1.19% |
| 2025-10-16 | 25.89 | 25.97 | 25.21 | 25.32 | -2.20% | 0.49 | 1.35% |
| 2025-10-15 | 25.86 | 25.96 | 25.61 | 25.89 | +0.54% | 0.37 | 1.03% |
| 2025-10-14 | 26.50 | 26.75 | 25.52 | 25.75 | -2.83% | 0.71 | 1.93% |
| 2025-10-13 | 26.00 | 26.66 | 25.11 | 26.50 | -1.78% | 0.93 | 2.53% |
| 2025-10-10 | 26.10 | 27.48 | 25.90 | 26.98 | +3.37% | 1.42 | 3.72% |
| 2025-10-09 | 26.16 | 26.36 | 25.88 | 26.10 | -0.23% | 0.57 | 1.54% |
| 2025-09-30 | 25.86 | 26.40 | 25.60 | 26.16 | +1.83% | 0.76 | 2.06% |
| 2025-09-29 | 25.35 | 25.81 | 25.06 | 25.69 | +0.86% | 0.60 | 1.68% |
| 2025-09-26 | 25.25 | 26.15 | 25.14 | 25.47 | +0.67% | 0.72 | 1.99% |
| 2025-09-25 | 25.58 | 25.88 | 25.00 | 25.30 | -1.17% | 0.61 | 1.70% |
| 2025-09-24 | 25.33 | 25.78 | 25.00 | 25.60 | +1.39% | 0.59 | 1.63% |
| 2025-09-23 | 25.72 | 25.95 | 24.70 | 25.25 | -2.21% | 0.65 | 1.85% |
| 2025-09-22 | 25.80 | 26.16 | 25.61 | 25.82 | -0.12% | 0.46 | 1.25% |
| 2025-09-19 | 26.10 | 26.20 | 25.59 | 25.85 | -0.88% | 0.63 | 1.75% |
| 2025-09-18 | 27.02 | 27.10 | 25.87 | 26.08 | -3.41% | 1.09 | 2.92% |
| 2025-09-17 | 27.14 | 27.22 | 26.98 | 27.00 | -0.92% | 0.59 | 1.55% |