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
2025-09-16	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%
2025-07-23	27.50	27.45	-0.05	-0.18%	27.32	27.68	181373	49770	0.67%
2025-07-22	27.01	27.50	0.46	1.70%	27.01	27.53	273534	74805	1.01%
2025-07-21	26.85	27.04	0.12	0.45%	26.60	27.07	223298	59994	0.83%
2025-07-18	26.95	26.92	-0.03	-0.11%	26.23	26.95	345307	91629	1.28%
2025-07-17	27.00	26.95	-0.20	-0.74%	26.85	27.18	202610	54644	0.75%
2025-07-16	27.08	27.15	0.04	0.15%	26.94	27.26	129226	35023	0.48%
2025-07-15	27.21	27.11	-0.07	-0.26%	26.98	27.40	173411	47098	0.64%
2025-07-14	26.86	27.18	0.46	1.72%	26.86	27.28	241007	65304	0.89%
2025-07-11	26.81	26.72	-0.03	-0.11%	26.71	27.15	305103	81950	1.13%
2025-07-10	27.55	26.75	-0.80	-2.90%	26.70	27.69	420615	113583	1.56%
2025-07-09	29.38	27.55	-1.24	-4.31%	27.49	29.46	566096	158186	2.10%
2025-07-08	28.50	28.79	0.27	0.95%	28.46	28.95	164243	47192	0.61%
2025-07-07	28.52	28.52	0.21	0.74%	28.35	28.76	125484	35747	0.46%
2025-07-04	28.41	28.31	-0.03	-0.11%	28.30	28.56	124018	35237	0.46%
2025-07-03	28.93	28.34	-0.64	-2.21%	28.13	29.00	216258	61420	0.80%
2025-07-02	29.02	28.98	-0.02	-0.07%	28.79	29.29	195620	56688	0.72%
2025-07-01	28.64	29.00	0.32	1.12%	28.57	29.15	250626	72308	0.93%
2025-06-30	27.77	28.68	1.07	3.88%	27.71	28.90	358629	102051	1.33%
2025-06-27	27.49	27.61	0.27	0.99%	27.43	28.15	276315	76892	1.02%
2025-06-26	27.85	27.34	-0.15	-0.55%	27.30	27.85	144586	39823	0.54%
2025-06-25	27.54	27.49	0.31	1.14%	27.23	28.01	242859	66823	0.90%
2025-06-24	27.25	27.18	0.01	0.04%	27.05	27.38	170807	46471	0.63%
2025-06-23	27.80	27.17	-0.73	-2.62%	27.08	28.00	239801	65691	0.89%
2025-06-20	28.28	27.90	-0.32	-1.13%	27.78	28.49	181141	50797	0.67%
2025-06-19	28.62	28.22	-0.38	-1.33%	28.01	29.13	224205	63644	0.83%
2025-06-18	28.60	28.60	0.20	0.70%	28.09	29.10	187600	53716	0.69%
2025-06-17	28.58	28.40	0.10	0.35%	28.28	28.84	134757	38352	0.50%
2025-06-16	28.10	28.30	0.47	1.69%	27.96	28.85	230128	65308	0.85%
2025-06-13	27.13	27.83	0.61	2.24%	27.10	27.92	229783	63347	0.85%
2025-06-12	27.27	27.22	-0.10	-0.37%	27.11	27.48	129440	35274	0.48%
2025-06-11	27.48	27.32	-0.04	-0.15%	27.15	27.50	114102	31153	0.42%
2025-06-10	27.30	27.36	0.07	0.26%	27.08	27.58	159311	43557	0.59%
2025-06-09	27.07	27.29	0.31	1.15%	26.99	27.46	192077	52387	0.71%