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
2026-07-29	38.42	39.11	0.67	1.74%	37.23	39.82	391326	150922	1.45%
2026-07-28	39.50	38.44	-1.72	-4.28%	38.24	39.63	290436	112848	1.08%
2026-07-27	39.58	40.16	0.38	0.96%	39.15	40.40	323122	128615	1.20%
2026-07-24	40.10	39.78	-1.05	-2.57%	39.52	40.75	378556	151554	1.40%
2026-07-23	38.78	40.83	2.05	5.29%	38.42	40.95	497588	197562	1.84%
2026-07-22	39.98	38.78	-1.60	-3.96%	38.50	40.29	440164	173276	1.63%
2026-07-21	37.90	40.38	2.48	6.54%	36.78	40.40	610209	237241	2.26%
2026-07-20	39.75	37.90	-1.23	-3.14%	37.07	39.99	571537	217825	2.12%
2026-07-17	39.87	39.13	-0.85	-2.13%	38.81	41.15	525822	209779	1.95%
2026-07-16	41.89	39.98	-2.22	-5.26%	39.69	41.98	584913	237869	2.17%
2026-07-15	42.85	42.20	-0.65	-1.52%	41.50	43.08	462120	195567	1.71%
2026-07-14	42.05	42.85	0.89	2.12%	41.11	43.09	522678	220819	1.94%
2026-07-13	42.00	41.96	-1.46	-3.36%	41.64	43.20	708020	299403	2.62%
2026-07-10	45.97	43.42	-2.58	-5.61%	43.35	46.97	1039476	466057	3.85%
2026-07-09	45.92	46.00	0.28	0.61%	44.63	46.88	686197	312541	2.54%
2026-07-08	46.58	45.72	-0.86	-1.85%	44.90	48.15	854361	394817	3.16%
2026-07-07	48.05	46.58	-2.47	-5.04%	46.11	48.77	833591	393506	3.09%
2026-07-06	48.80	49.05	-0.30	-0.61%	47.60	50.77	976802	480445	3.62%
2026-07-03	53.51	49.35	-5.48	-9.99%	49.35	54.68	1376048	694381	5.10%
2026-07-02	53.70	54.83	-1.02	-1.83%	51.07	58.00	1269606	702719	4.70%
2026-07-01	53.11	55.85	2.84	5.36%	52.55	57.78	1258663	693605	4.66%
2026-06-30	52.00	53.01	-0.79	-1.47%	51.13	55.00	999231	528276	3.70%
2026-06-29	53.00	53.80	2.85	5.59%	48.22	54.90	1338731	690431	4.96%
2026-06-26	50.30	50.95	0.15	0.30%	49.67	52.46	1000657	510665	3.71%
2026-06-25	50.73	50.80	0.07	0.14%	50.30	52.00	1018932	519936	3.77%
2026-06-24	46.08	50.73	3.88	8.28%	46.08	51.34	1284452	632691	4.76%
2026-06-23	50.01	46.85	-1.68	-3.46%	46.20	50.49	1395514	673356	5.17%
2026-06-22	44.55	48.53	4.41	10.00%	43.51	48.53	1255678	581042	4.65%
2026-06-18	47.17	44.12	-3.58	-7.51%	43.25	47.17	1626784	729514	6.03%
2026-06-17	45.61	47.70	1.00	2.14%	44.88	47.77	1165775	538754	4.32%
2026-06-16	46.06	46.70	0.11	0.24%	44.80	48.00	1376212	640343	5.10%
2026-06-15	45.00	46.59	4.20	9.91%	42.22	46.63	1380625	623334	5.11%
2026-06-12	41.10	42.39	1.39	3.39%	41.10	43.05	1146032	483382	4.24%
2026-06-11	40.65	41.00	0.99	2.47%	39.24	42.56	1330375	544868	4.93%
2026-06-10	37.43	40.39	2.67	7.08%	37.37	41.00	1066047	424468	3.95%
2026-06-09	38.80	37.72	-0.43	-1.13%	37.02	38.99	693955	261934	2.57%
2026-06-08	38.00	38.15	-1.12	-2.85%	37.60	40.94	986846	386029	3.66%
2026-06-05	37.90	39.27	1.03	2.69%	37.89	40.20	853206	335342	3.16%
2026-06-04	38.22	38.24	-0.55	-1.42%	37.80	39.22	653343	250579	2.42%
2026-06-03	38.16	38.79	0.56	1.46%	37.81	40.00	1090961	425287	4.04%
2026-06-02	37.20	38.23	1.91	5.26%	36.41	38.50	1264358	474270	4.68%
2026-06-01	34.60	36.32	3.30	9.99%	34.60	36.32	829800	298002	3.07%
2026-05-29	34.57	33.02	-1.55	-4.48%	33.02	34.64	389944	131329	1.44%
2026-05-28	35.20	34.57	-0.63	-1.79%	33.60	35.66	517012	177798	1.92%
2026-05-27	35.99	35.20	-0.56	-1.57%	35.00	37.09	613124	220158	2.27%
2026-05-26	35.21	35.76	0.50	1.42%	34.30	36.80	754444	268155	2.79%
2026-05-25	35.84	35.26	-0.58	-1.62%	35.18	36.06	570225	202362	2.11%
2026-05-22	33.50	35.84	3.26	10.01%	32.86	35.84	917476	319706	3.40%
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%