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
2025-09-16	20.17	19.88	-0.39	-1.92%	19.84	20.24	204256	40763	5.30%
2025-09-15	20.90	20.27	0.08	0.40%	20.25	21.28	315656	64767	8.19%
2025-09-12	20.33	20.19	-0.17	-0.83%	20.06	20.45	195270	39511	5.06%
2025-09-11	19.66	20.36	0.63	3.19%	19.40	20.38	281831	56599	7.31%
2025-09-10	20.19	19.73	-0.20	-1.00%	19.64	20.22	148558	29417	3.85%
2025-09-09	20.15	19.93	-0.21	-1.04%	19.85	20.49	301620	60658	7.82%
2025-09-08	19.92	20.14	0.22	1.10%	19.60	20.20	236724	47251	6.14%
2025-09-05	18.90	19.92	1.03	5.45%	18.73	20.07	353163	69265	9.16%
2025-09-04	19.58	18.89	-0.88	-4.45%	18.39	19.77	320383	61465	8.31%
2025-09-03	18.96	19.77	0.97	5.16%	18.60	20.68	521276	104253	13.52%
2025-09-02	19.70	18.80	-0.93	-4.71%	18.65	19.76	189121	36091	4.90%
2025-09-01	19.40	19.73	0.36	1.86%	19.40	20.08	183537	36261	4.76%
2025-08-29	19.68	19.37	-0.31	-1.58%	19.30	19.70	134381	26090	3.48%
2025-08-28	19.00	19.68	0.68	3.58%	19.00	19.73	239498	46513	6.21%
2025-08-27	19.45	19.00	-0.45	-2.31%	19.00	19.79	201902	39300	5.24%
2025-08-26	19.64	19.45	-0.31	-1.57%	19.35	19.68	151128	29485	3.92%
2025-08-25	20.04	19.76	-0.28	-1.40%	19.51	20.04	297604	58773	7.72%
2025-08-22	19.52	20.04	0.52	2.66%	19.44	20.10	239490	47546	6.21%
2025-08-21	19.77	19.52	-0.25	-1.26%	19.38	19.89	150893	29532	3.91%
2025-08-20	19.43	19.77	0.34	1.75%	19.18	19.77	175320	34189	4.55%
2025-08-19	19.49	19.43	-0.18	-0.92%	19.27	19.84	160030	31141	4.15%
2025-08-18	19.55	19.61	0.19	0.98%	19.34	19.74	221525	43270	5.74%
2025-08-15	18.85	19.42	0.53	2.81%	18.81	19.44	165063	31799	4.28%
2025-08-14	19.37	18.89	-0.45	-2.33%	18.88	19.52	187483	35997	4.86%
2025-08-13	19.38	19.34	-0.13	-0.67%	19.26	19.81	272205	53046	7.06%
2025-08-12	19.08	19.47	0.67	3.56%	18.72	19.48	307156	58896	7.96%
2025-08-11	18.65	18.80	0.12	0.64%	18.65	18.89	100314	18838	2.60%
2025-08-08	19.02	18.68	-0.34	-1.79%	18.65	19.05	107704	20232	2.79%
2025-08-07	18.88	19.02	0.14	0.74%	18.78	19.15	158764	30120	4.12%
2025-08-06	18.59	18.88	0.29	1.56%	18.55	18.95	140063	26336	3.63%
2025-08-05	18.47	18.59	0.12	0.65%	18.40	18.74	90818	16862	2.36%
2025-08-04	18.19	18.47	0.16	0.87%	18.07	18.48	85727	15690	2.22%
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%