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
2025-08-01	18.37	18.31	-0.06	-0.33%	18.27	18.70	85329	15696	2.21%
2025-07-31	18.78	18.37	-0.49	-2.60%	18.27	18.90	132666	24684	3.44%
2025-07-30	18.72	18.86	0.07	0.37%	18.59	19.26	139170	26254	3.61%
2025-07-29	18.72	18.79	-0.03	-0.16%	18.69	18.95	99832	18755	2.59%
2025-07-28	19.00	18.82	-0.16	-0.84%	18.78	19.06	110749	20893	2.87%
2025-07-25	18.74	18.98	0.25	1.33%	18.57	18.98	170757	32090	4.43%
2025-07-24	18.49	18.73	0.23	1.24%	18.45	18.73	136746	25500	3.55%
2025-07-23	18.34	18.50	0.14	0.76%	18.25	18.65	158364	29316	4.11%
2025-07-22	18.30	18.36	0.01	0.05%	18.29	18.43	71972	13204	1.87%
2025-07-21	18.43	18.35	-0.06	-0.33%	18.27	18.43	83711	15360	2.17%
2025-07-18	18.26	18.41	0.15	0.82%	18.10	18.43	104166	19038	2.70%
2025-07-17	18.09	18.26	0.14	0.77%	18.00	18.28	77516	14087	2.01%
2025-07-16	18.26	18.12	-0.09	-0.49%	18.09	18.39	86165	15715	2.23%
2025-07-15	18.19	18.21	-0.03	-0.16%	18.13	18.30	60151	10956	1.56%
2025-07-14	18.30	18.24	-0.14	-0.76%	18.21	18.39	59245	10815	1.54%
2025-07-11	18.46	18.38	-0.03	-0.16%	18.23	18.58	88553	16299	2.30%
2025-07-10	18.27	18.41	0.17	0.93%	18.15	18.42	84639	15460	2.19%
2025-07-09	18.57	18.24	-0.33	-1.78%	18.19	18.61	100961	18552	2.62%
2025-07-08	18.15	18.57	0.42	2.31%	18.13	18.88	137201	25413	3.56%
2025-07-07	18.02	18.15	-0.03	-0.17%	18.02	18.29	52333	9513	1.36%
2025-07-04	18.46	18.18	-0.33	-1.78%	18.17	18.50	80668	14757	2.09%
2025-07-03	18.49	18.51	0.00	0.00%	18.33	18.57	73555	13567	1.91%
2025-07-02	18.73	18.51	-0.41	-2.17%	18.45	18.95	112478	20944	2.92%
2025-07-01	18.50	18.92	0.28	1.50%	18.50	19.10	203342	38353	5.27%
2025-06-30	18.02	18.64	0.70	3.90%	18.01	18.64	169660	31167	4.40%
2025-06-27	17.96	17.94	0.02	0.11%	17.82	18.10	73837	13271	1.91%
2025-06-26	18.15	17.92	-0.23	-1.27%	17.90	18.21	102641	18515	2.66%
2025-06-25	18.05	18.15	0.11	0.61%	17.90	18.17	107633	19420	2.79%
2025-06-24	17.95	18.04	0.08	0.45%	17.88	18.10	113594	20437	2.95%
2025-06-23	17.50	17.96	0.26	1.47%	17.36	18.01	136067	24277	3.53%
2025-06-20	17.12	17.70	0.55	3.21%	17.12	17.85	161954	28548	4.20%
2025-06-19	17.17	17.15	-0.12	-0.69%	17.12	17.43	61741	10662	1.60%
2025-06-18	17.45	17.27	-0.02	-0.12%	17.13	17.45	40790	7030	1.06%
2025-06-17	17.20	17.29	0.06	0.35%	17.18	17.42	44300	7658	1.15%
2025-06-16	17.05	17.23	0.09	0.53%	17.04	17.30	36428	6265	0.94%
2025-06-13	17.28	17.14	-0.16	-0.92%	17.05	17.36	59521	10228	1.54%
2025-06-12	17.60	17.30	-0.33	-1.87%	17.29	17.70	88502	15456	2.29%
2025-06-11	17.61	17.63	0.03	0.17%	17.54	17.80	53815	9514	1.40%
2025-06-10	18.08	17.60	-0.45	-2.49%	17.33	18.09	106215	18782	2.75%
2025-06-09	17.80	18.05	0.22	1.23%	17.79	18.05	71711	12881	1.86%
2025-06-06	17.75	17.83	0.11	0.62%	17.63	18.01	81397	14507	2.11%
2025-06-05	17.53	17.72	0.20	1.14%	17.35	17.75	85460	15030	2.22%
2025-06-04	17.60	17.52	-0.03	-0.17%	17.42	17.74	86162	15114	2.23%
2025-06-03	17.76	17.55	-0.24	-1.35%	17.54	17.94	74339	13181	1.93%
2025-05-30	18.10	17.79	-0.43	-2.36%	17.77	18.15	65139	11651	1.69%
2025-05-29	17.70	18.22	0.49	2.76%	17.67	18.25	99138	17901	2.57%
2025-05-28	18.15	17.73	-0.39	-2.15%	17.70	18.22	89263	15984	2.31%
2025-05-27	18.06	18.12	-0.05	-0.28%	18.00	18.24	67579	12246	1.75%
2025-05-26	17.76	18.17	0.33	1.85%	17.76	18.30	89603	16196	2.32%
2025-05-23	18.25	17.84	-0.58	-3.15%	17.76	18.48	137863	25052	3.57%
2025-05-22	18.95	18.42	-0.76	-3.96%	18.41	19.11	146921	27610	3.81%
2025-05-21	18.79	19.18	0.38	2.02%	18.20	19.33	251154	46901	6.51%
2025-05-20	18.66	18.80	0.14	0.75%	18.55	18.88	108244	20326	2.81%
2025-05-19	18.85	18.66	-0.07	-0.37%	18.46	18.90	84710	15814	2.20%
2025-05-16	18.48	18.79	0.21	1.13%	18.48	18.86	108851	20418	2.82%
2025-05-15	19.21	18.58	-0.82	-4.23%	18.58	19.29	193170	36411	5.01%
2025-05-14	19.31	19.40	0.00	0.00%	19.12	19.90	175503	34040	4.55%
2025-05-13	19.68	19.40	-0.10	-0.51%	19.19	19.88	234344	45664	6.08%
2025-05-12	19.54	19.50	0.14	0.72%	19.31	19.76	180835	35206	4.69%
2025-05-09	20.24	19.36	-0.96	-4.72%	19.36	20.31	298160	58498	7.73%
2025-05-08	20.40	20.32	-0.50	-2.40%	20.25	20.89	342444	70198	8.88%
2025-05-07	20.30	20.82	0.69	3.43%	19.95	22.14	563823	117844	14.62%
2025-05-06	19.95	20.13	0.41	2.08%	19.48	20.32	363448	72341	9.42%
2025-04-30	19.38	19.72	0.34	1.75%	19.22	19.83	297341	58240	7.71%
2025-04-29	19.44	19.38	-0.22	-1.12%	19.21	19.57	235379	45678	6.10%
2025-04-28	18.53	19.60	0.82	4.37%	17.94	19.88	437542	83584	11.35%
2025-04-25	18.86	18.78	-0.03	-0.16%	18.51	19.05	154470	29034	4.01%
2025-04-24	19.10	18.81	-0.52	-2.69%	18.69	19.19	193125	36504	5.01%