巨化股份 (600160) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-21	33.07	32.58	-0.47	-1.42%	32.50	33.69	429686	142419	1.59%
2026-05-20	32.45	33.05	0.59	1.82%	32.04	34.22	515365	169779	1.91%
2026-05-19	33.52	32.46	-1.61	-4.73%	31.62	33.57	695812	225288	2.58%
2026-05-18	36.60	34.07	-1.84	-5.12%	33.77	36.60	892738	309008	3.31%
2026-05-15	36.00	35.91	1.35	3.91%	35.70	37.66	1069154	392591	3.96%
2026-05-14	35.11	34.56	-0.64	-1.82%	34.56	35.99	395152	139261	1.46%
2026-05-13	34.90	35.20	0.04	0.11%	34.80	35.38	305009	106903	1.13%
2026-05-12	35.68	35.16	-0.60	-1.68%	34.95	35.94	318261	112454	1.18%
2026-05-11	35.57	35.76	0.18	0.51%	35.48	36.35	383080	137402	1.42%
2026-05-08	35.92	35.58	-0.58	-1.60%	35.34	36.18	334683	119367	1.24%
2026-05-07	37.09	36.16	-0.88	-2.38%	35.88	37.20	424115	153660	1.57%
2026-05-06	36.64	37.04	0.41	1.12%	36.10	37.26	427383	156818	1.58%
2026-04-30	36.68	36.63	-0.19	-0.52%	36.48	37.35	323435	119218	1.20%
2026-04-29	36.82	36.82	0.60	1.66%	36.33	37.39	429807	158200	1.59%
2026-04-28	35.88	36.22	0.34	0.95%	35.30	36.66	424571	152891	1.57%
2026-04-27	35.05	35.88	0.83	2.37%	34.91	36.20	470789	168427	1.74%
2026-04-24	33.67	35.05	1.44	4.28%	33.56	35.33	482383	166371	1.79%
2026-04-23	34.15	33.61	-0.32	-0.94%	33.41	34.66	321254	108758	1.19%
2026-04-22	34.31	33.93	-0.48	-1.39%	33.58	34.35	377927	127815	1.40%
2026-04-21	34.46	34.41	-0.05	-0.15%	34.01	35.04	275098	94614	1.02%
2026-04-20	33.90	34.46	0.67	1.98%	33.58	35.30	426287	147844	1.58%
2026-04-17	34.10	33.79	-0.31	-0.91%	33.35	34.12	292333	98357	1.08%
2026-04-16	34.41	34.10	-0.31	-0.90%	34.00	34.78	347184	118774	1.29%
2026-04-15	35.58	34.41	-0.93	-2.63%	34.25	36.23	422307	148645	1.56%
2026-04-14	34.10	35.34	1.49	4.40%	32.92	35.49	480659	164676	1.78%
2026-04-13	34.75	33.85	-0.95	-2.73%	33.57	34.80	347934	118188	1.29%
2026-04-10	34.95	34.80	0.10	0.29%	34.56	35.06	202275	70375	0.75%
2026-04-09	34.80	34.70	-0.30	-0.86%	33.89	35.05	213761	73678	0.79%
2026-04-08	35.20	35.00	0.55	1.60%	34.78	35.44	323717	113458	1.20%
2026-04-07	33.70	34.45	0.77	2.29%	33.53	34.68	223402	76443	0.83%
2026-04-03	33.99	33.68	0.08	0.24%	33.61	34.55	171700	58399	0.64%
2026-04-02	34.70	33.60	-1.28	-3.67%	33.40	34.79	216530	73487	0.80%
2026-04-01	34.82	34.88	0.73	2.14%	34.19	35.03	157294	54596	0.58%
2026-03-31	34.61	34.15	-0.51	-1.47%	34.00	34.97	155181	53409	0.57%
2026-03-30	34.81	34.66	-0.37	-1.06%	34.41	35.25	164175	57158	0.61%
2026-03-27	34.47	35.03	0.22	0.63%	34.31	35.15	178675	62206	0.66%
2026-03-26	35.26	34.81	-0.41	-1.16%	34.55	35.73	136918	48111	0.51%
2026-03-25	35.30	35.22	0.25	0.71%	35.00	36.01	206814	73437	0.77%
2026-03-24	34.76	34.97	0.87	2.55%	33.73	35.12	233837	80692	0.87%
2026-03-23	34.60	34.10	-1.31	-3.70%	33.88	35.09	329860	113283	1.22%
2026-03-20	36.39	35.41	-0.89	-2.45%	35.41	36.56	231862	83341	0.86%
2026-03-19	37.43	36.30	-1.55	-4.10%	35.92	37.43	353487	128862	1.31%
2026-03-18	37.95	37.85	0.00	0.00%	36.91	37.98	209365	78343	0.78%
2026-03-17	38.20	37.85	-0.16	-0.42%	37.80	39.04	206741	79394	0.77%
2026-03-16	38.71	38.01	-0.71	-1.83%	37.14	39.11	336158	127515	1.25%
2026-03-13	39.45	38.72	-0.93	-2.35%	38.57	40.10	238063	93699	0.88%
2026-03-12	40.90	39.65	-1.01	-2.48%	39.20	40.97	292685	116183	1.08%
2026-03-11	41.45	40.66	-0.73	-1.76%	40.30	41.47	229903	93751	0.85%
2026-03-10	41.20	41.39	0.42	1.03%	41.10	42.03	195782	81252	0.73%
2026-03-09	41.82	40.97	-1.80	-4.21%	40.27	42.13	309329	126979	1.15%
2026-03-06	41.48	42.77	1.22	2.94%	40.88	43.20	283836	120205	1.05%
2026-03-05	41.49	41.55	0.68	1.66%	41.08	41.98	188510	78294	0.70%
2026-03-04	41.51	40.87	-1.28	-3.04%	40.75	42.68	309689	128687	1.15%
2026-03-03	43.30	42.15	-1.15	-2.66%	41.97	43.84	332784	141790	1.23%
2026-03-02	41.59	43.30	1.70	4.09%	41.36	43.92	426246	183266	1.58%
2026-02-27	41.05	41.60	0.29	0.70%	40.99	42.20	231556	96234	0.86%
2026-02-26	41.05	41.31	0.30	0.73%	40.61	41.71	212460	87349	0.79%
2026-02-25	40.69	41.01	0.35	0.86%	39.88	41.62	303182	123778	1.12%
2026-02-24	39.28	40.66	1.85	4.77%	38.91	40.78	289764	116408	1.07%
2026-02-13	39.80	38.81	-1.00	-2.51%	38.81	39.80	163197	63917	0.60%
2026-02-12	39.92	39.81	-0.11	-0.28%	39.68	40.58	182519	73084	0.68%
2026-02-11	39.78	39.92	0.05	0.13%	39.59	40.45	179635	71947	0.67%