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
2026-03-20	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%
2026-02-10	39.56	39.87	0.34	0.86%	38.90	39.97	221652	87389	0.82%
2026-02-09	39.60	39.53	0.23	0.59%	38.86	39.72	220328	86536	0.82%
2026-02-06	37.40	39.30	1.59	4.22%	37.09	39.85	328886	128252	1.22%
2026-02-05	38.00	37.71	-0.07	-0.19%	37.44	38.38	184791	70053	0.68%
2026-02-04	38.15	37.78	-0.22	-0.58%	37.33	38.22	212380	80025	0.79%
2026-02-03	38.29	38.00	0.41	1.09%	37.18	38.38	215175	81246	0.80%
2026-02-02	39.10	37.59	-1.75	-4.45%	37.55	40.10	357364	137676	1.32%
2026-01-30	39.70	39.34	-0.76	-1.90%	38.42	40.37	316159	124418	1.17%
2026-01-29	41.20	40.10	-0.70	-1.72%	39.86	42.00	319715	129586	1.18%
2026-01-28	39.98	40.98	1.16	2.91%	39.43	41.55	417349	170004	1.55%
2026-01-27	39.54	39.82	0.34	0.86%	39.50	41.08	380875	153339	1.41%
2026-01-26	39.16	39.48	0.34	0.87%	38.72	40.10	426020	168223	1.58%
2026-01-23	38.72	39.14	0.16	0.41%	38.41	39.66	396495	154711	1.47%
2026-01-22	38.00	38.98	-1.02	-2.55%	37.83	39.14	731283	280941	2.71%
2026-01-21	39.21	40.00	0.71	1.81%	38.92	40.10	318352	126499	1.18%
2026-01-20	39.43	39.29	0.10	0.26%	38.30	39.62	302140	117858	1.12%
2026-01-19	37.40	39.19	1.70	4.53%	37.28	39.47	365121	141688	1.35%
2026-01-16	37.59	37.49	0.29	0.78%	36.90	37.88	236008	88161	0.87%
2026-01-15	36.28	37.20	0.69	1.89%	36.17	37.73	256734	95492	0.95%
2026-01-14	36.11	36.51	0.23	0.63%	36.00	36.80	269153	98026	1.00%
2026-01-13	36.51	36.28	-0.41	-1.12%	36.16	36.99	253686	92686	0.94%
2026-01-12	37.00	36.69	-1.12	-2.96%	36.08	37.30	445059	162717	1.65%
2026-01-09	37.87	37.81	-0.13	-0.34%	37.33	38.07	232464	87735	0.86%
2026-01-08	38.55	37.94	-0.89	-2.29%	37.69	38.98	214390	82179	0.79%
2026-01-07	38.65	38.83	0.13	0.34%	38.37	39.17	234959	90990	0.87%
2026-01-06	37.68	38.70	0.97	2.57%	37.40	38.93	415719	158835	1.54%
2026-01-05	38.51	37.73	-0.69	-1.80%	37.36	38.65	315021	119005	1.17%
2025-12-31	38.40	38.42	-0.02	-0.05%	38.06	38.66	151368	58125	0.56%
2025-12-30	37.20	38.44	0.95	2.53%	37.10	38.75	230253	87820	0.85%
2025-12-29	37.86	37.49	-0.38	-1.00%	37.33	37.99	197402	74237	0.73%
2025-12-26	38.12	37.87	-0.35	-0.92%	37.50	38.53	182727	69339	0.68%
2025-12-25	37.13	38.22	0.82	2.19%	37.13	38.79	251486	95981	0.93%
2025-12-24	37.71	37.40	-0.09	-0.24%	37.21	37.80	156616	58631	0.58%
2025-12-23	37.68	37.49	-0.08	-0.21%	37.25	37.88	188144	70622	0.70%
2025-12-22	36.69	37.57	1.07	2.93%	36.37	37.70	321439	119771	1.19%
2025-12-19	36.06	36.50	0.70	1.96%	35.67	36.51	179207	64905	0.66%
2025-12-18	36.51	35.80	-0.45	-1.24%	35.80	36.60	177742	64084	0.66%
2025-12-17	35.30	36.25	1.15	3.28%	35.27	36.48	188456	67733	0.70%
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%