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
2025-12-16	35.72	35.10	-0.69	-1.93%	34.95	35.98	137715	48576	0.51%
2025-12-15	35.95	35.79	-0.36	-1.00%	35.35	36.00	149645	53504	0.55%
2025-12-12	35.90	36.15	0.17	0.47%	35.51	36.30	174565	62643	0.65%
2025-12-11	36.80	35.98	-0.81	-2.20%	35.96	37.07	207634	75780	0.77%
2025-12-10	36.15	36.79	0.51	1.41%	35.53	36.88	250268	90872	0.93%
2025-12-09	35.44	36.28	0.94	2.66%	35.29	36.95	394520	143750	1.46%
2025-12-08	34.18	35.34	1.35	3.97%	34.14	35.49	298901	104962	1.11%
2025-12-05	34.26	33.99	-0.10	-0.29%	33.70	34.26	140754	47807	0.52%
2025-12-04	33.84	34.09	0.28	0.83%	33.58	34.28	145337	49444	0.54%
2025-12-03	33.50	33.81	0.40	1.20%	33.50	34.10	165430	55936	0.61%
2025-12-02	33.58	33.41	-0.25	-0.74%	33.25	33.74	94821	31734	0.35%
2025-12-01	33.63	33.66	0.14	0.42%	33.46	33.95	134678	45316	0.50%
2025-11-28	33.50	33.52	-0.03	-0.09%	33.31	33.78	89939	30167	0.33%
2025-11-27	33.50	33.55	0.05	0.15%	33.46	34.13	116026	39183	0.43%
2025-11-26	33.45	33.50	0.06	0.18%	33.15	33.84	106287	35642	0.39%
2025-11-25	33.58	33.44	0.30	0.91%	33.30	33.75	130458	43714	0.48%
2025-11-24	33.48	33.14	-0.06	-0.18%	32.99	33.90	167366	55926	0.62%
2025-11-21	34.15	33.20	-1.23	-3.57%	33.20	34.20	183863	61863	0.68%
2025-11-20	34.75	34.43	-0.32	-0.92%	34.40	35.31	143798	50133	0.53%
2025-11-19	34.40	34.75	0.09	0.26%	34.37	35.18	142911	49703	0.53%
2025-11-18	35.20	34.66	-0.54	-1.53%	34.36	35.90	203119	71077	0.75%
2025-11-17	35.60	35.20	-0.40	-1.12%	35.02	36.18	188028	66555	0.70%
2025-11-14	36.00	35.60	-0.67	-1.85%	35.60	36.16	215017	77029	0.80%
2025-11-13	35.22	36.27	1.19	3.39%	35.04	36.38	368216	132250	1.36%
2025-11-12	34.60	35.08	0.38	1.10%	34.07	35.56	235257	82061	0.87%
2025-11-11	35.68	34.70	-1.15	-3.21%	34.63	35.73	237665	83109	0.88%
2025-11-10	35.05	35.85	0.85	2.43%	35.05	36.10	319394	114293	1.18%
2025-11-07	34.80	35.00	0.16	0.46%	34.31	35.50	285919	100353	1.06%
2025-11-06	33.55	34.84	1.43	4.28%	33.45	34.95	360144	124390	1.33%
2025-11-05	32.80	33.41	0.26	0.78%	32.57	33.63	189552	63010	0.70%
2025-11-04	34.00	33.15	-0.66	-1.95%	32.95	34.05	284658	94673	1.05%
2025-11-03	35.32	33.81	-1.51	-4.28%	33.18	35.40	462944	156405	1.71%
2025-10-31	35.99	35.32	-0.76	-2.11%	35.22	36.43	303184	108264	1.12%
2025-10-30	37.44	36.08	-1.30	-3.48%	36.00	37.45	332184	121193	1.23%
2025-10-29	35.83	37.38	1.65	4.62%	35.80	37.45	406174	148754	1.50%
2025-10-28	35.79	35.73	-0.04	-0.11%	35.50	36.40	298816	107242	1.11%
2025-10-27	35.70	35.77	0.31	0.87%	35.31	36.52	359840	129161	1.33%
2025-10-24	35.02	35.46	-0.17	-0.48%	34.80	35.54	380931	133865	1.41%
2025-10-23	35.51	35.63	-0.17	-0.47%	34.72	35.76	241216	84926	0.89%
2025-10-22	36.03	35.80	-0.36	-1.00%	35.45	36.30	166574	59785	0.62%
2025-10-21	35.90	36.16	0.14	0.39%	35.80	36.59	233821	84338	0.87%
2025-10-20	35.49	36.02	0.72	2.04%	35.49	36.16	245730	88183	0.91%
2025-10-17	36.58	35.30	-1.35	-3.68%	35.25	36.72	324379	115733	1.20%
2025-10-16	36.91	36.65	-0.65	-1.74%	36.41	37.10	232472	85268	0.86%
2025-10-15	36.40	37.30	0.91	2.50%	35.88	37.42	296648	108774	1.10%
2025-10-14	39.50	36.39	-2.31	-5.97%	36.18	39.60	581773	219305	2.15%
2025-10-13	39.00	38.70	-1.89	-4.66%	38.03	39.76	541832	210502	2.01%
2025-10-10	41.00	40.59	-0.95	-2.29%	40.25	41.66	430073	175610	1.59%
2025-10-09	41.00	41.54	1.53	3.82%	40.13	41.95	477285	196249	1.77%
2025-09-30	39.41	40.01	0.41	1.04%	38.84	40.21	494836	196358	1.83%
2025-09-29	36.79	39.60	2.93	7.99%	36.72	39.71	717114	274180	2.66%
2025-09-26	36.50	36.67	0.03	0.08%	36.18	37.38	355129	130859	1.32%
2025-09-25	36.20	36.64	0.15	0.41%	36.16	37.12	256170	94144	0.95%
2025-09-24	35.87	36.49	0.64	1.79%	35.70	36.84	313537	113973	1.16%
2025-09-23	36.04	35.85	-1.00	-2.71%	35.20	36.78	350542	125787	1.30%
2025-09-22	36.61	36.85	0.23	0.63%	35.48	36.85	354604	128197	1.31%
2025-09-19	36.73	36.62	-0.14	-0.38%	36.43	37.41	280272	103464	1.04%
2025-09-18	37.00	36.76	-0.42	-1.13%	36.27	37.55	425226	156631	1.58%
2025-09-17	36.40	37.18	0.73	2.00%	36.23	37.77	396410	146986	1.47%
2025-09-16	37.09	36.45	-0.35	-0.95%	35.80	37.27	364814	132328	1.35%
2025-09-15	37.47	36.80	-0.49	-1.31%	36.20	37.49	386371	142200	1.43%
2025-09-12	36.49	37.29	0.08	0.21%	35.81	38.35	734599	271946	2.72%
2025-09-11	35.77	37.21	1.44	4.03%	35.70	37.30	512497	187899	1.90%
2025-09-10	35.66	35.77	-0.08	-0.22%	35.48	36.45	253898	91112	0.94%
2025-09-09	35.99	35.85	-0.42	-1.16%	35.30	36.57	337601	121167	1.25%
2025-09-08	35.90	36.27	0.37	1.03%	35.22	36.35	443079	158726	1.64%