致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 02:16:59 休市中

江化微 (603078) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 17.27 16.16 -1.19 -6.86% 15.70 17.82 327154 54546 8.48%
2025-04-07 18.00 17.35 -1.93 -10.01% 17.35 18.38 255809 45199 6.63%
2025-04-03 18.62 19.28 0.18 0.94% 18.34 19.50 330709 62755 8.58%
2025-04-02 19.60 19.10 -0.89 -4.45% 19.07 19.94 377081 73156 9.78%
2025-04-01 19.12 19.99 0.50 2.57% 18.85 20.22 529133 104243 13.72%
2025-03-31 19.05 19.49 0.43 2.26% 18.33 19.64 514841 97935 13.35%
2025-03-28 19.39 19.06 0.00 0.00% 18.88 19.96 748738 145318 19.42%
2025-03-27 17.29 19.06 1.73 9.98% 17.21 19.06 309153 57573 8.02%
2025-03-26 16.91 17.33 0.34 2.00% 16.90 17.44 70844 12206 1.84%
2025-03-25 16.87 16.99 0.11 0.65% 16.73 17.08 60720 10270 1.57%
2025-03-24 17.40 16.88 -0.52 -2.99% 16.43 17.51 105926 17939 2.75%
2025-03-21 18.12 17.40 -0.82 -4.50% 17.37 18.12 113331 20056 2.94%
2025-03-20 18.27 18.22 -0.04 -0.22% 18.12 18.40 100385 18324 2.60%
2025-03-19 18.13 18.26 0.13 0.72% 17.96 18.50 138109 25299 3.58%
2025-03-18 17.98 18.13 0.26 1.45% 17.98 18.25 104113 18858 2.70%
2025-03-17 17.92 17.87 -0.05 -0.28% 17.71 17.99 78342 13971 2.03%
2025-03-14 17.68 17.92 0.20 1.13% 17.50 17.93 102522 18221 2.66%
2025-03-13 18.28 17.72 -0.58 -3.17% 17.50 18.29 166281 29597 4.31%
2025-03-12 18.72 18.30 -0.50 -2.66% 18.28 18.75 222412 41029 5.77%
2025-03-11 17.67 18.80 0.89 4.97% 17.61 19.02 352512 65643 9.14%
2025-03-10 17.85 17.91 0.09 0.51% 17.77 18.12 81678 14624 2.12%
2025-03-07 17.97 17.82 -0.27 -1.49% 17.70 18.12 106234 19007 2.75%
2025-03-06 18.07 18.09 0.11 0.61% 17.99 18.26 166229 30143 4.31%
2025-03-05 17.65 17.98 0.30 1.70% 17.60 18.17 138550 24851 3.59%
2025-03-04 16.92 17.68 0.57 3.33% 16.91 17.80 109559 19090 2.84%
2025-03-03 17.00 17.11 0.12 0.71% 16.76 17.41 88766 15227 2.30%
2025-02-28 18.00 16.99 -1.10 -6.08% 16.90 18.09 149726 26070 3.88%
2025-02-27 17.95 18.09 0.10 0.56% 17.68 18.20 152213 27366 3.95%
2025-02-26 17.91 17.99 0.01 0.06% 17.82 18.07 116597 20922 3.02%
2025-02-25 17.61 17.98 0.09 0.50% 17.40 18.21 153420 27484 3.98%
2025-02-24 17.99 17.89 -0.15 -0.83% 17.74 18.04 123573 22090 3.20%
2025-02-21 17.75 18.04 0.42 2.38% 17.35 18.09 183166 32645 4.75%
2025-02-20 17.51 17.62 0.12 0.69% 17.30 17.69 105524 18461 2.74%
2025-02-19 17.18 17.50 0.31 1.80% 17.08 17.54 114000 19829 2.96%
2025-02-18 17.69 17.19 -0.50 -2.83% 17.03 17.77 110695 19332 2.87%
2025-02-17 17.60 17.69 0.09 0.51% 17.50 17.77 110163 19414 2.86%
2025-02-14 17.83 17.60 -0.50 -2.76% 17.39 17.87 140515 24685 3.64%
2025-02-13 18.09 18.10 0.02 0.11% 17.96 18.36 193480 35192 5.02%
2025-02-12 17.90 18.08 0.11 0.61% 17.76 18.09 141391 25414 3.67%
2025-02-11 18.11 17.97 -0.24 -1.32% 17.74 18.30 188958 33984 4.90%
2025-02-10 16.99 18.21 1.33 7.88% 16.88 18.23 331083 58822 8.59%
2025-02-07 16.80 16.88 0.02 0.12% 16.60 17.13 133247 22508 3.46%
2025-02-06 16.20 16.86 0.57 3.50% 16.03 16.86 110601 18407 2.87%
2025-02-05 16.16 16.29 0.28 1.75% 16.16 16.44 67456 10994 1.75%
2025-01-27 16.45 16.01 -0.36 -2.20% 16.01 16.55 62067 10060 1.61%
2025-01-24 16.12 16.37 0.22 1.36% 16.07 16.39 69298 11275 1.80%
2025-01-23 16.51 16.15 -0.19 -1.16% 16.14 16.71 98014 16137 2.54%
2025-01-22 16.30 16.34 -0.05 -0.31% 16.24 16.50 71010 11625 1.84%
2025-01-21 16.39 16.39 0.03 0.18% 16.21 16.57 87992 14399 2.28%
2025-01-20 16.38 16.36 0.11 0.68% 16.23 16.45 95106 15563 2.47%
2025-01-17 16.09 16.25 0.15 0.93% 15.93 16.40 99442 16093 2.58%
2025-01-16 16.20 16.10 -0.01 -0.06% 15.89 16.45 110392 17841 2.86%
2025-01-15 15.90 16.11 0.15 0.94% 15.71 16.35 144923 23284 3.76%
2025-01-14 15.36 15.96 0.66 4.31% 15.20 15.98 115256 18142 2.99%
2025-01-13 14.94 15.30 0.10 0.66% 14.69 15.39 72633 10957 1.88%
2025-01-10 15.50 15.20 -0.37 -2.38% 15.17 16.02 100975 15779 2.62%
2025-01-09 15.50 15.57 0.01 0.06% 15.45 15.88 95112 14934 2.47%
2025-01-08 15.54 15.56 -0.13 -0.83% 14.94 15.75 109357 16820 2.84%
2025-01-07 15.40 15.69 0.35 2.28% 15.25 15.76 87049 13549 2.26%
2025-01-06 15.53 15.34 -0.19 -1.22% 15.05 15.61 83122 12731 2.16%
2025-01-03 16.29 15.53 -0.48 -3.00% 15.40 16.34 108662 17231 2.82%
2025-01-02 16.65 16.01 -0.73 -4.36% 15.84 16.75 127719 20770 3.31%
2024-12-31 17.62 16.74 -0.88 -4.99% 16.73 17.73 116367 19902 3.02%
2024-12-30 17.79 17.62 -0.32 -1.78% 17.45 17.98 88354 15661 2.29%