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
2026-08-21	35.60	36.08	0.80	2.27%	34.38	36.36	231933	82812	6.01%
2026-08-20	36.95	35.28	-1.24	-3.40%	34.91	37.29	309176	110387	8.02%
2026-08-19	36.55	36.52	-1.60	-4.20%	36.22	39.29	384861	144391	9.98%
2026-08-18	37.82	38.12	-0.08	-0.21%	37.50	39.17	399631	152980	10.36%
2026-08-17	36.89	38.20	2.02	5.58%	36.20	38.20	364812	137179	9.46%
2026-08-14	36.50	36.18	-0.26	-0.71%	35.30	37.50	288324	104640	7.48%
2026-08-13	36.65	36.44	0.35	0.97%	36.18	37.30	353631	129724	9.17%
2026-08-12	36.09	36.09	0.41	1.15%	35.39	36.40	221665	79830	5.75%
2026-08-11	36.00	35.68	-0.58	-1.60%	35.40	36.96	256006	92467	6.64%
2026-08-10	36.25	36.26	-0.11	-0.30%	35.04	36.96	401719	143588	10.42%
2026-08-07	36.00	36.37	2.18	6.38%	33.90	37.38	544608	193487	14.12%
2026-08-06	31.48	34.19	3.11	10.01%	31.40	34.19	327064	108256	8.48%
2026-08-05	28.61	31.08	2.83	10.02%	28.36	31.08	107463	32500	2.79%
2026-08-04	27.00	28.25	1.61	6.04%	26.80	28.58	189019	52410	4.90%
2026-08-03	28.00	26.64	-1.36	-4.86%	26.53	28.08	225704	61215	5.85%
2026-07-31	29.65	28.00	0.31	1.12%	27.88	30.46	334388	98506	8.67%
2026-07-30	30.11	27.69	-2.89	-9.45%	27.59	30.47	227718	65071	5.90%
2026-07-29	31.86	30.58	-1.52	-4.74%	29.12	32.00	273125	82859	7.08%
2026-07-28	33.00	32.10	-1.35	-4.04%	31.64	35.10	282480	94679	7.33%
2026-07-27	32.50	33.45	1.21	3.75%	31.08	33.45	191027	62081	4.95%
2026-07-24	31.35	32.24	0.31	0.97%	31.00	33.16	232409	75138	6.03%
2026-07-23	34.35	31.93	-1.87	-5.53%	31.38	34.80	284182	92930	7.37%
2026-07-22	33.17	33.80	-0.32	-0.94%	33.11	35.35	298679	102509	7.75%
2026-07-21	31.40	34.12	2.45	7.74%	28.50	34.23	448805	140298	11.64%
2026-07-20	36.00	31.67	-3.52	-10.00%	31.67	36.20	203269	67293	5.27%
2026-07-17	37.00	35.19	-1.85	-4.99%	34.63	37.34	236222	84980	6.13%
2026-07-16	39.13	37.04	-3.11	-7.75%	36.79	40.27	213937	81871	5.55%
2026-07-15	42.59	40.15	-1.61	-3.86%	39.80	42.66	207527	84544	5.38%
2026-07-14	41.50	41.76	-0.16	-0.38%	39.03	42.30	308493	126371	8.00%
2026-07-13	44.47	41.92	-4.66	-10.00%	41.92	46.26	335489	145921	8.70%
2026-07-10	51.45	46.58	-4.43	-8.68%	46.58	53.50	485972	244582	12.60%
2026-07-09	48.48	51.01	3.06	6.38%	46.55	52.75	522676	261723	13.55%
2026-07-08	53.00	47.95	-5.02	-9.48%	47.89	55.12	434400	217128	11.26%
2026-07-07	55.10	52.97	-4.73	-8.20%	52.18	56.26	436857	235150	11.33%
2026-07-06	57.00	57.70	1.44	2.56%	50.98	59.49	643138	356628	16.68%
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%