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
2025-10-31	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%
2025-09-05	35.00	35.90	0.81	2.31%	34.76	36.28	520722	184464	1.93%
2025-09-04	36.31	35.09	-1.50	-4.10%	34.50	36.56	737975	260588	2.73%
2025-09-03	37.30	36.59	-0.46	-1.24%	35.89	37.56	554329	202269	2.05%
2025-09-02	38.79	37.05	-1.97	-5.05%	36.80	39.00	728916	274352	2.70%
2025-09-01	39.59	39.02	0.33	0.85%	38.20	40.10	732263	285431	2.71%
2025-08-29	36.58	38.69	2.49	6.88%	36.40	39.46	792326	302749	2.93%
2025-08-28	35.62	36.20	0.36	1.00%	35.08	36.32	766770	274133	2.84%
2025-08-27	35.70	35.84	0.24	0.67%	35.42	36.95	683086	247615	2.53%
2025-08-26	34.65	35.60	0.91	2.62%	34.48	36.33	590794	210494	2.19%
2025-08-25	33.69	34.69	1.69	5.12%	32.82	36.26	925250	320675	3.43%
2025-08-22	31.25	33.00	1.69	5.40%	31.02	33.11	634075	205301	2.35%
2025-08-21	31.35	31.31	0.08	0.26%	31.17	32.13	372208	117349	1.38%
2025-08-20	30.98	31.23	0.10	0.32%	30.65	31.48	369905	114893	1.37%
2025-08-19	31.67	31.13	-0.07	-0.22%	30.65	32.12	618725	193358	2.29%
2025-08-18	31.00	31.20	1.34	4.49%	30.40	32.19	853027	266803	3.16%
2025-08-15	28.62	29.86	1.22	4.26%	28.62	30.08	428443	126535	1.59%
2025-08-14	29.15	28.64	-0.38	-1.31%	28.61	29.35	287951	83303	1.07%
2025-08-13	29.05	29.02	0.07	0.24%	28.83	29.65	358183	104583	1.33%
2025-08-12	28.14	28.95	0.81	2.88%	28.08	29.06	339071	97310	1.26%
2025-08-11	28.60	28.14	-0.32	-1.12%	28.02	28.69	260240	73550	0.96%
2025-08-08	28.43	28.46	0.05	0.18%	28.36	28.75	197130	56175	0.73%
2025-08-07	27.51	28.41	0.85	3.08%	27.50	28.50	426028	120364	1.58%
2025-08-06	27.42	27.56	0.20	0.73%	27.28	27.63	264447	72461	0.98%
2025-08-05	27.51	27.36	-0.02	-0.07%	27.17	27.60	182103	49796	0.67%
2025-08-04	27.16	27.38	0.45	1.67%	27.16	27.85	357859	98415	1.33%
2025-08-01	26.73	26.93	0.16	0.60%	26.70	27.50	335618	91042	1.24%
2025-07-31	26.61	26.77	-0.03	-0.11%	26.57	27.35	280303	75675	1.04%
2025-07-30	26.34	26.80	0.38	1.44%	26.11	26.97	270810	72145	1.00%
2025-07-29	26.55	26.42	-0.19	-0.71%	26.39	26.74	183564	48590	0.68%
2025-07-28	26.95	26.61	-0.31	-1.15%	26.50	26.95	219227	58376	0.81%
2025-07-25	27.18	26.92	-0.26	-0.96%	26.64	27.26	204111	54887	0.76%
2025-07-24	27.36	27.18	-0.27	-0.98%	26.90	27.40	223030	60434	0.83%