当前位置: 爱股网 > 股票行情 > 巨化股份(600160)股票行情

巨化股份(600160)股票行情

巨化股份(600160)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

巨化股份(600160)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	35.26	34.81	-0.41	-1.16%	34.55	35.73	136918	48111.89	0.51%
2026-03-25	35.30	35.22	0.25	0.71%	35.00	36.01	206814	73437.11	0.77%
2026-03-24	34.76	34.97	0.87	2.55%	33.73	35.12	233837	80692.26	0.87%
2026-03-23	34.60	34.10	-1.31	-3.70%	33.88	35.09	329860	113283.05	1.22%
2026-03-20	36.39	35.41	-0.89	-2.45%	35.41	36.56	231862	83341.61	0.86%
2026-03-19	37.43	36.30	-1.55	-4.10%	35.92	37.43	353487	128862.55	1.31%
2026-03-18	37.95	37.85	0.00	0.00%	36.91	37.98	209365	78343.53	0.78%
2026-03-17	38.20	37.85	-0.16	-0.42%	37.80	39.04	206741	79394.77	0.77%
2026-03-16	38.71	38.01	-0.71	-1.83%	37.14	39.11	336158	127515.33	1.25%
2026-03-13	39.45	38.72	-0.93	-2.35%	38.57	40.10	238063	93699.96	0.88%
2026-03-12	40.90	39.65	-1.01	-2.48%	39.20	40.97	292685	116183.26	1.08%
2026-03-11	41.45	40.66	-0.73	-1.76%	40.30	41.47	229903	93751.77	0.85%
2026-03-10	41.20	41.39	0.42	1.03%	41.10	42.03	195782	81252.41	0.73%
2026-03-09	41.82	40.97	-1.80	-4.21%	40.27	42.13	309329	126979.15	1.15%
2026-03-06	41.48	42.77	1.22	2.94%	40.88	43.20	283836	120205.41	1.05%
2026-03-05	41.49	41.55	0.68	1.66%	41.08	41.98	188510	78294.75	0.70%
2026-03-04	41.51	40.87	-1.28	-3.04%	40.75	42.68	309689	128687.62	1.15%
2026-03-03	43.30	42.15	-1.15	-2.66%	41.97	43.84	332784	141790.20	1.23%
2026-03-02	41.59	43.30	1.70	4.09%	41.36	43.92	426246	183266.06	1.58%
2026-02-27	41.05	41.60	0.29	0.70%	40.99	42.20	231556	96234.12	0.86%
2026-02-26	41.05	41.31	0.30	0.73%	40.61	41.71	212460	87349.58	0.79%
2026-02-25	40.69	41.01	0.35	0.86%	39.88	41.62	303182	123778.00	1.12%
2026-02-24	39.28	40.66	1.85	4.77%	38.91	40.78	289764	116408.94	1.07%
2026-02-13	39.80	38.81	-1.00	-2.51%	38.81	39.80	163197	63917.81	0.60%
2026-02-12	39.92	39.81	-0.11	-0.28%	39.68	40.58	182519	73084.27	0.68%
2026-02-11	39.78	39.92	0.05	0.13%	39.59	40.45	179635	71947.50	0.67%
2026-02-10	39.56	39.87	0.34	0.86%	38.90	39.97	221652	87389.27	0.82%
2026-02-09	39.60	39.53	0.23	0.59%	38.86	39.72	220328	86536.47	0.82%
2026-02-06	37.40	39.30	1.59	4.22%	37.09	39.85	328886	128252.61	1.22%
2026-02-05	38.00	37.71	-0.07	-0.19%	37.44	38.38	184791	70053.75	0.68%
2026-02-04	38.15	37.78	-0.22	-0.58%	37.33	38.22	212380	80025.17	0.79%
2026-02-03	38.29	38.00	0.41	1.09%	37.18	38.38	215175	81246.88	0.80%
2026-02-02	39.10	37.59	-1.75	-4.45%	37.55	40.10	357364	137676.52	1.32%
2026-01-30	39.70	39.34	-0.76	-1.90%	38.42	40.37	316159	124418.01	1.17%
2026-01-29	41.20	40.10	-0.70	-1.72%	39.86	42.00	319715	129586.06	1.18%
2026-01-28	39.98	40.98	1.16	2.91%	39.43	41.55	417349	170004.34	1.55%
2026-01-27	39.54	39.82	0.34	0.86%	39.50	41.08	380875	153339.33	1.41%
2026-01-26	39.16	39.48	0.34	0.87%	38.72	40.10	426020	168223.02	1.58%
2026-01-23	38.72	39.14	0.16	0.41%	38.41	39.66	396495	154711.45	1.47%
2026-01-22	38.00	38.98	-1.02	-2.55%	37.83	39.14	731283	280941.41	2.71%
2026-01-21	39.21	40.00	0.71	1.81%	38.92	40.10	318352	126499.27	1.18%
2026-01-20	39.43	39.29	0.10	0.26%	38.30	39.62	302140	117858.89	1.12%
2026-01-19	37.40	39.19	1.70	4.53%	37.28	39.47	365121	141688.67	1.35%
2026-01-16	37.59	37.49	0.29	0.78%	36.90	37.88	236008	88161.88	0.87%
2026-01-15	36.28	37.20	0.69	1.89%	36.17	37.73	256734	95492.76	0.95%
2026-01-14	36.11	36.51	0.23	0.63%	36.00	36.80	269153	98026.56	1.00%
2026-01-13	36.51	36.28	-0.41	-1.12%	36.16	36.99	253686	92686.11	0.94%
2026-01-12	37.00	36.69	-1.12	-2.96%	36.08	37.30	445059	162717.48	1.65%
2026-01-09	37.87	37.81	-0.13	-0.34%	37.33	38.07	232464	87735.58	0.86%
2026-01-08	38.55	37.94	-0.89	-2.29%	37.69	38.98	214390	82179.08	0.79%
2026-01-07	38.65	38.83	0.13	0.34%	38.37	39.17	234959	90990.98	0.87%
2026-01-06	37.68	38.70	0.97	2.57%	37.40	38.93	415719	158835.73	1.54%
2026-01-05	38.51	37.73	-0.69	-1.80%	37.36	38.65	315021	119005.22	1.17%
2025-12-31	38.40	38.42	-0.02	-0.05%	38.06	38.66	151368	58125.11	0.56%
2025-12-30	37.20	38.44	0.95	2.53%	37.10	38.75	230253	87820.05	0.85%
2025-12-29	37.86	37.49	-0.38	-1.00%	37.33	37.99	197402	74237.54	0.73%
2025-12-26	38.12	37.87	-0.35	-0.92%	37.50	38.53	182727	69339.04	0.68%
2025-12-25	37.13	38.22	0.82	2.19%	37.13	38.79	251486	95981.76	0.93%
2025-12-24	37.71	37.40	-0.09	-0.24%	37.21	37.80	156616	58631.03	0.58%
2025-12-23	37.68	37.49	-0.08	-0.21%	37.25	37.88	188144	70622.46	0.70%
2025-12-22	36.69	37.57	1.07	2.93%	36.37	37.70	321439	119771.53	1.19%
2025-12-19	36.06	36.50	0.70	1.96%	35.67	36.51	179207	64905.34	0.66%
2025-12-18	36.51	35.80	-0.45	-1.24%	35.80	36.60	177742	64084.50	0.66%
2025-12-17	35.30	36.25	1.15	3.28%	35.27	36.48	188456	67733.59	0.70%
2025-12-16	35.72	35.10	-0.69	-1.93%	34.95	35.98	137715	48576.97	0.51%
2025-12-15	35.95	35.79	-0.36	-1.00%	35.35	36.00	149645	53504.44	0.55%
2025-12-12	35.90	36.15	0.17	0.47%	35.51	36.30	174565	62643.73	0.65%
2025-12-11	36.80	35.98	-0.81	-2.20%	35.96	37.07	207634	75780.37	0.77%
2025-12-10	36.15	36.79	0.51	1.41%	35.53	36.88	250268	90872.43	0.93%
2025-12-09	35.44	36.28	0.94	2.66%	35.29	36.95	394520	143750.78	1.46%
2025-12-08	34.18	35.34	1.35	3.97%	34.14	35.49	298901	104962.42	1.11%
2025-12-05	34.26	33.99	-0.10	-0.29%	33.70	34.26	140754	47807.93	0.52%
2025-12-04	33.84	34.09	0.28	0.83%	33.58	34.28	145337	49444.57	0.54%
2025-12-03	33.50	33.81	0.40	1.20%	33.50	34.10	165430	55936.14	0.61%
2025-12-02	33.58	33.41	-0.25	-0.74%	33.25	33.74	94821	31734.46	0.35%
2025-12-01	33.63	33.66	0.14	0.42%	33.46	33.95	134678	45316.30	0.50%
2025-11-28	33.50	33.52	-0.03	-0.09%	33.31	33.78	89939	30167.87	0.33%
2025-11-27	33.50	33.55	0.05	0.15%	33.46	34.13	116026	39183.44	0.43%
2025-11-26	33.45	33.50	0.06	0.18%	33.15	33.84	106287	35642.80	0.39%
2025-11-25	33.58	33.44	0.30	0.91%	33.30	33.75	130458	43714.67	0.48%

上证大盘股票行情在线 K线走势图

巨化股份(600160)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58