江化微 (603078) - 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
2026-07-03	54.44	56.26	-0.64	-1.12%	51.21	59.50	754969	404604	19.58%
2026-07-02	50.21	56.90	4.24	8.05%	47.39	57.93	718705	393878	18.64%
2026-07-01	51.50	52.66	3.24	6.56%	50.00	54.36	679700	356900	17.63%
2026-06-30	43.61	49.42	4.49	9.99%	43.50	49.42	446616	211226	11.58%
2026-06-29	50.41	44.93	-3.02	-6.30%	43.16	50.98	688477	318848	17.85%
2026-06-26	45.00	47.95	2.06	4.49%	44.71	48.05	475903	221922	12.34%
2026-06-25	47.00	45.89	-0.26	-0.56%	43.46	47.10	419387	189385	10.88%
2026-06-24	43.55	46.15	1.85	4.18%	41.40	47.18	412549	183271	10.70%
2026-06-23	46.01	44.30	-1.57	-3.42%	43.68	47.43	360893	164159	9.36%
2026-06-22	46.16	45.87	-0.37	-0.80%	44.86	46.67	336121	153780	8.72%
2026-06-18	47.05	46.24	-1.04	-2.20%	45.39	47.50	363424	167993	9.42%
2026-06-17	46.53	47.28	0.30	0.64%	46.53	49.40	433339	207362	11.24%
2026-06-16	43.00	47.04	4.28	10.01%	42.58	47.04	452977	201850	11.75%
2026-06-15	42.00	42.76	1.04	2.49%	39.88	43.29	495801	207164	12.86%
2026-06-12	47.00	41.72	-4.64	-10.01%	41.72	47.00	522148	229442	13.54%
2026-06-11	44.90	46.36	0.66	1.44%	42.44	48.22	563968	257787	14.62%
2026-06-10	44.20	45.70	0.26	0.57%	44.10	46.69	410952	187021	10.66%
2026-06-09	43.50	45.44	2.60	6.07%	41.52	46.02	579751	253319	15.03%
2026-06-08	38.99	42.84	1.28	3.08%	38.99	45.01	720407	306611	18.68%
2026-06-05	37.00	41.56	3.78	10.01%	36.00	41.56	586327	233723	15.20%
2026-06-04	35.10	37.78	2.07	5.80%	34.90	38.60	480866	180655	12.47%
2026-06-03	35.01	35.71	-0.41	-1.14%	34.50	36.20	463709	164369	12.02%
2026-06-02	34.50	36.12	2.12	6.24%	34.50	37.40	520236	188384	13.49%
2026-06-01	34.80	34.00	-0.70	-2.02%	33.79	36.00	385931	134461	10.01%
2026-05-29	34.00	34.70	1.10	3.27%	34.00	36.96	558334	198904	14.48%
2026-05-28	32.67	33.60	1.44	4.48%	32.00	33.74	284230	93414	7.37%
2026-05-27	33.11	32.16	-0.98	-2.96%	31.90	33.80	302624	99266	7.85%
2026-05-26	33.80	33.14	-1.51	-4.36%	32.61	34.43	345937	114858	8.97%
2026-05-25	34.20	34.65	0.40	1.17%	33.51	35.57	469545	162696	12.18%
2026-05-22	34.81	34.25	-0.69	-1.97%	33.81	35.74	465674	159712	12.08%
2026-05-21	36.08	34.94	-0.30	-0.85%	34.76	38.50	613974	224746	15.92%
2026-05-20	34.33	35.24	0.16	0.46%	33.80	35.45	473915	164823	12.29%
2026-05-19	31.43	35.08	2.78	8.61%	31.03	35.36	538317	182757	13.96%
2026-05-18	30.00	32.30	2.05	6.78%	29.33	32.77	663154	207601	17.20%
2026-05-15	28.00	30.25	2.75	10.00%	28.00	30.25	492811	147770	12.78%
2026-05-14	28.00	27.50	-0.43	-1.54%	27.50	28.77	276156	77934	7.16%
2026-05-13	27.60	27.93	-0.29	-1.03%	27.05	28.33	238713	66335	6.19%
2026-05-12	28.33	28.22	-0.39	-1.36%	27.39	28.60	331426	93025	8.59%
2026-05-11	26.75	28.61	2.24	8.49%	26.25	29.00	471290	129539	12.22%
2026-05-08	26.88	26.37	-0.97	-3.55%	26.26	26.93	283391	75105	7.35%
2026-05-07	26.30	27.34	1.09	4.15%	25.77	27.50	390399	104873	10.12%
2026-05-06	25.75	26.25	1.44	5.80%	25.38	26.54	353366	91969	9.16%
2026-04-30	24.30	24.81	0.68	2.82%	24.27	24.93	224604	55474	5.82%
2026-04-29	24.49	24.13	-0.68	-2.74%	23.72	24.60	190108	45905	4.93%
2026-04-28	24.17	24.81	0.27	1.10%	24.17	25.25	253982	62936	6.59%
2026-04-27	23.88	24.54	0.72	3.02%	23.88	24.99	265407	65317	6.88%
2026-04-24	23.60	23.82	0.17	0.72%	23.33	24.27	206123	49141	5.34%
2026-04-23	24.50	23.65	-0.28	-1.17%	23.55	24.74	199115	47881	5.16%
2026-04-22	23.87	23.93	-0.15	-0.62%	23.60	24.49	129654	30934	3.36%
2026-04-21	23.63	24.08	0.45	1.90%	23.27	24.32	163938	39100	4.25%
2026-04-20	23.28	23.63	0.35	1.50%	23.25	23.75	110788	26066	2.87%
2026-04-17	23.20	23.28	0.12	0.52%	22.91	23.39	91748	21305	2.38%
2026-04-16	22.71	23.16	0.44	1.94%	22.66	23.23	84214	19409	2.18%
2026-04-15	23.20	22.72	-0.30	-1.30%	22.66	23.25	75406	17288	1.96%
2026-04-14	23.00	23.02	0.24	1.05%	22.79	23.16	73739	16963	1.91%
2026-04-13	22.59	22.78	-0.15	-0.65%	22.55	23.08	61586	14057	1.60%
2026-04-10	23.28	22.93	-0.04	-0.17%	22.88	23.32	91155	21066	2.36%
2026-04-09	22.63	22.97	-0.02	-0.09%	22.60	23.26	101939	23440	2.64%
2026-04-08	22.14	22.99	1.31	6.04%	21.79	23.08	140517	31876	3.64%
2026-04-07	21.40	21.68	0.26	1.21%	21.40	21.90	54473	11828	1.41%
2026-04-03	21.53	21.42	-0.11	-0.51%	21.19	21.75	50496	10808	1.31%
2026-04-02	22.00	21.53	-0.57	-2.58%	21.30	22.06	59135	12802	1.53%
2026-04-01	22.10	22.10	0.41	1.89%	21.88	22.24	63401	13988	1.64%
2026-03-31	22.13	21.69	-0.56	-2.52%	21.66	22.19	73334	16046	1.90%
2026-03-30	21.84	22.25	-0.03	-0.13%	21.75	22.34	62558	13839	1.62%