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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.95 | 27.25 | 26.71 | 27.25 | +1.11% | 0.63 | 1.66% |
| 2025-09-15 | 27.22 | 27.22 | 26.83 | 26.95 | -0.74% | 0.58 | 1.53% |
| 2025-09-12 | 27.50 | 27.70 | 27.13 | 27.15 | -1.56% | 0.74 | 1.91% |
| 2025-09-11 | 27.10 | 27.64 | 26.86 | 27.58 | +1.47% | 0.79 | 2.06% |
| 2025-09-10 | 27.50 | 27.69 | 27.00 | 27.18 | -1.27% | 0.77 | 2.01% |
| 2025-09-09 | 28.07 | 28.69 | 27.38 | 27.53 | -2.72% | 0.98 | 2.49% |
| 2025-09-08 | 27.30 | 28.77 | 26.80 | 28.30 | +1.58% | 1.47 | 3.73% |
| 2025-09-05 | 27.58 | 27.99 | 27.38 | 27.86 | +1.31% | 0.72 | 1.84% |
| 2025-09-04 | 27.19 | 27.80 | 26.87 | 27.50 | +1.18% | 0.91 | 2.36% |
| 2025-09-03 | 28.69 | 28.80 | 27.10 | 27.18 | -5.20% | 1.22 | 3.11% |
| 2025-09-02 | 29.80 | 29.82 | 28.52 | 28.67 | -4.27% | 1.49 | 3.65% |
| 2025-09-01 | 29.31 | 30.24 | 28.76 | 29.95 | +1.77% | 1.68 | 4.01% |
| 2025-08-29 | 29.81 | 30.10 | 29.17 | 29.43 | -1.64% | 1.49 | 3.59% |
| 2025-08-28 | 29.01 | 30.41 | 29.01 | 29.92 | +3.35% | 2.10 | 5.02% |
| 2025-08-27 | 29.82 | 30.19 | 28.89 | 28.95 | -3.69% | 2.06 | 4.93% |
| 2025-08-26 | 30.34 | 30.85 | 29.74 | 30.06 | -3.47% | 2.42 | 5.66% |
| 2025-08-25 | 30.80 | 31.55 | 30.53 | 31.14 | +0.23% | 2.89 | 6.64% |
| 2025-08-22 | 31.41 | 31.50 | 30.36 | 31.07 | -2.85% | 4.08 | 9.43% |
| 2025-08-21 | 28.90 | 33.99 | 28.52 | 31.98 | +10.47% | 5.87 | 13.44% |
| 2025-08-20 | 28.06 | 29.79 | 27.82 | 28.95 | +3.28% | 3.45 | 8.41% |