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
2025-08-01	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%
2025-06-06	26.38	26.98	0.65	2.47%	26.27	27.94	334558	90863	1.24%
2025-06-05	26.71	26.56	-0.24	-0.90%	26.42	26.92	125834	33454	0.47%
2025-06-04	26.78	26.80	0.01	0.04%	26.63	27.20	147100	39539	0.54%
2025-06-03	26.33	26.79	0.35	1.32%	26.15	27.00	185955	49537	0.69%
2025-05-30	26.31	26.44	0.08	0.30%	26.31	26.69	129908	34354	0.48%
2025-05-29	25.70	26.36	0.76	2.97%	25.61	26.47	191220	50033	0.71%
2025-05-28	25.61	25.60	0.00	0.00%	25.50	25.72	81199	20788	0.30%
2025-05-27	26.06	25.60	-0.45	-1.73%	25.51	26.11	136514	35103	0.51%
2025-05-26	26.20	26.05	-0.18	-0.69%	26.00	26.51	126688	33257	0.47%
2025-05-23	26.10	26.23	0.16	0.61%	26.01	26.44	126118	33102	0.47%
2025-05-22	26.25	26.07	-0.26	-0.99%	25.75	26.25	152969	39749	0.57%
2025-05-21	26.45	26.33	0.01	0.04%	26.20	26.67	170846	45107	0.63%
2025-05-20	26.19	26.32	0.17	0.65%	26.11	26.63	139984	36878	0.52%
2025-05-19	26.25	26.15	-0.07	-0.27%	26.06	26.42	135013	35369	0.50%
2025-05-16	26.46	26.22	-0.43	-1.61%	26.12	26.88	238079	62860	0.88%
2025-05-15	27.00	26.65	-0.37	-1.37%	26.31	27.13	198514	52858	0.74%
2025-05-14	26.73	27.02	0.29	1.08%	26.67	27.19	201378	54271	0.75%
2025-05-13	26.92	26.73	-0.11	-0.41%	26.50	26.92	157977	42177	0.59%
2025-05-12	27.00	26.84	0.03	0.11%	26.57	27.09	165591	44259	0.61%
2025-05-09	27.01	26.81	-0.17	-0.63%	26.77	27.31	188179	50764	0.70%
2025-05-08	27.56	26.98	-0.71	-2.56%	26.87	27.65	293617	79603	1.09%
2025-05-07	27.64	27.69	0.28	1.02%	27.10	27.69	338427	92973	1.25%
2025-05-06	25.77	27.41	2.00	7.87%	25.56	27.76	541474	145674	2.01%
2025-04-30	25.47	25.41	-0.09	-0.35%	25.21	25.92	197015	50358	0.73%
2025-04-29	25.50	25.50	0.14	0.55%	25.16	25.93	197369	50467	0.73%
2025-04-28	25.25	25.36	0.21	0.83%	25.23	25.55	197626	50243	0.73%
2025-04-25	24.80	25.15	0.41	1.66%	24.62	25.39	222613	55732	0.82%
2025-04-24	24.62	24.74	0.08	0.32%	24.10	24.75	140236	34354	0.52%