江化微(603078)股票行情
江化微(603078)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 |
|---|
| 2025-08-01 | 18.37 | 18.31 | -0.06 | -0.33% | 18.27 | 18.70 | 85329 | 15696.35 | 2.21% |
| 2025-07-31 | 18.78 | 18.37 | -0.49 | -2.60% | 18.27 | 18.90 | 132666 | 24684.42 | 3.44% |
| 2025-07-30 | 18.72 | 18.86 | 0.07 | 0.37% | 18.59 | 19.26 | 139170 | 26254.77 | 3.61% |
| 2025-07-29 | 18.72 | 18.79 | -0.03 | -0.16% | 18.69 | 18.95 | 99832 | 18755.60 | 2.59% |
| 2025-07-28 | 19.00 | 18.82 | -0.16 | -0.84% | 18.78 | 19.06 | 110749 | 20893.80 | 2.87% |
| 2025-07-25 | 18.74 | 18.98 | 0.25 | 1.33% | 18.57 | 18.98 | 170757 | 32090.75 | 4.43% |
| 2025-07-24 | 18.49 | 18.73 | 0.23 | 1.24% | 18.45 | 18.73 | 136746 | 25500.98 | 3.55% |
| 2025-07-23 | 18.34 | 18.50 | 0.14 | 0.76% | 18.25 | 18.65 | 158364 | 29316.59 | 4.11% |
| 2025-07-22 | 18.30 | 18.36 | 0.01 | 0.05% | 18.29 | 18.43 | 71972 | 13204.13 | 1.87% |
| 2025-07-21 | 18.43 | 18.35 | -0.06 | -0.33% | 18.27 | 18.43 | 83711 | 15360.79 | 2.17% |
| 2025-07-18 | 18.26 | 18.41 | 0.15 | 0.82% | 18.10 | 18.43 | 104166 | 19038.36 | 2.70% |
| 2025-07-17 | 18.09 | 18.26 | 0.14 | 0.77% | 18.00 | 18.28 | 77516 | 14087.68 | 2.01% |
| 2025-07-16 | 18.26 | 18.12 | -0.09 | -0.49% | 18.09 | 18.39 | 86165 | 15715.86 | 2.23% |
| 2025-07-15 | 18.19 | 18.21 | -0.03 | -0.16% | 18.13 | 18.30 | 60151 | 10956.71 | 1.56% |
| 2025-07-14 | 18.30 | 18.24 | -0.14 | -0.76% | 18.21 | 18.39 | 59245 | 10815.47 | 1.54% |
| 2025-07-11 | 18.46 | 18.38 | -0.03 | -0.16% | 18.23 | 18.58 | 88553 | 16299.12 | 2.30% |
| 2025-07-10 | 18.27 | 18.41 | 0.17 | 0.93% | 18.15 | 18.42 | 84639 | 15460.84 | 2.19% |
| 2025-07-09 | 18.57 | 18.24 | -0.33 | -1.78% | 18.19 | 18.61 | 100961 | 18552.94 | 2.62% |
| 2025-07-08 | 18.15 | 18.57 | 0.42 | 2.31% | 18.13 | 18.88 | 137201 | 25413.66 | 3.56% |
| 2025-07-07 | 18.02 | 18.15 | -0.03 | -0.17% | 18.02 | 18.29 | 52333 | 9513.12 | 1.36% |
| 2025-07-04 | 18.46 | 18.18 | -0.33 | -1.78% | 18.17 | 18.50 | 80668 | 14757.04 | 2.09% |
| 2025-07-03 | 18.49 | 18.51 | 0.00 | 0.00% | 18.33 | 18.57 | 73555 | 13567.16 | 1.91% |
| 2025-07-02 | 18.73 | 18.51 | -0.41 | -2.17% | 18.45 | 18.95 | 112478 | 20944.05 | 2.92% |
| 2025-07-01 | 18.50 | 18.92 | 0.28 | 1.50% | 18.50 | 19.10 | 203342 | 38353.49 | 5.27% |
| 2025-06-30 | 18.02 | 18.64 | 0.70 | 3.90% | 18.01 | 18.64 | 169660 | 31167.08 | 4.40% |
| 2025-06-27 | 17.96 | 17.94 | 0.02 | 0.11% | 17.82 | 18.10 | 73837 | 13271.28 | 1.91% |
| 2025-06-26 | 18.15 | 17.92 | -0.23 | -1.27% | 17.90 | 18.21 | 102641 | 18515.78 | 2.66% |
| 2025-06-25 | 18.05 | 18.15 | 0.11 | 0.61% | 17.90 | 18.17 | 107633 | 19420.57 | 2.79% |
| 2025-06-24 | 17.95 | 18.04 | 0.08 | 0.45% | 17.88 | 18.10 | 113594 | 20437.29 | 2.95% |
| 2025-06-23 | 17.50 | 17.96 | 0.26 | 1.47% | 17.36 | 18.01 | 136067 | 24277.96 | 3.53% |
| 2025-06-20 | 17.12 | 17.70 | 0.55 | 3.21% | 17.12 | 17.85 | 161954 | 28548.95 | 4.20% |
| 2025-06-19 | 17.17 | 17.15 | -0.12 | -0.69% | 17.12 | 17.43 | 61741 | 10662.22 | 1.60% |
| 2025-06-18 | 17.45 | 17.27 | -0.02 | -0.12% | 17.13 | 17.45 | 40790 | 7030.66 | 1.06% |
| 2025-06-17 | 17.20 | 17.29 | 0.06 | 0.35% | 17.18 | 17.42 | 44300 | 7658.18 | 1.15% |
| 2025-06-16 | 17.05 | 17.23 | 0.09 | 0.53% | 17.04 | 17.30 | 36428 | 6265.53 | 0.94% |
| 2025-06-13 | 17.28 | 17.14 | -0.16 | -0.92% | 17.05 | 17.36 | 59521 | 10228.42 | 1.54% |
| 2025-06-12 | 17.60 | 17.30 | -0.33 | -1.87% | 17.29 | 17.70 | 88502 | 15456.52 | 2.29% |
| 2025-06-11 | 17.61 | 17.63 | 0.03 | 0.17% | 17.54 | 17.80 | 53815 | 9514.06 | 1.40% |
| 2025-06-10 | 18.08 | 17.60 | -0.45 | -2.49% | 17.33 | 18.09 | 106215 | 18782.02 | 2.75% |
| 2025-06-09 | 17.80 | 18.05 | 0.22 | 1.23% | 17.79 | 18.05 | 71711 | 12881.41 | 1.86% |
| 2025-06-06 | 17.75 | 17.83 | 0.11 | 0.62% | 17.63 | 18.01 | 81397 | 14507.53 | 2.11% |
| 2025-06-05 | 17.53 | 17.72 | 0.20 | 1.14% | 17.35 | 17.75 | 85460 | 15030.89 | 2.22% |
| 2025-06-04 | 17.60 | 17.52 | -0.03 | -0.17% | 17.42 | 17.74 | 86162 | 15114.23 | 2.23% |
| 2025-06-03 | 17.76 | 17.55 | -0.24 | -1.35% | 17.54 | 17.94 | 74339 | 13181.45 | 1.93% |
| 2025-05-30 | 18.10 | 17.79 | -0.43 | -2.36% | 17.77 | 18.15 | 65139 | 11651.55 | 1.69% |
| 2025-05-29 | 17.70 | 18.22 | 0.49 | 2.76% | 17.67 | 18.25 | 99138 | 17901.70 | 2.57% |
| 2025-05-28 | 18.15 | 17.73 | -0.39 | -2.15% | 17.70 | 18.22 | 89263 | 15984.87 | 2.31% |
| 2025-05-27 | 18.06 | 18.12 | -0.05 | -0.28% | 18.00 | 18.24 | 67579 | 12246.46 | 1.75% |
| 2025-05-26 | 17.76 | 18.17 | 0.33 | 1.85% | 17.76 | 18.30 | 89603 | 16196.09 | 2.32% |
| 2025-05-23 | 18.25 | 17.84 | -0.58 | -3.15% | 17.76 | 18.48 | 137863 | 25052.01 | 3.57% |
| 2025-05-22 | 18.95 | 18.42 | -0.76 | -3.96% | 18.41 | 19.11 | 146921 | 27610.61 | 3.81% |
| 2025-05-21 | 18.79 | 19.18 | 0.38 | 2.02% | 18.20 | 19.33 | 251154 | 46901.28 | 6.51% |
| 2025-05-20 | 18.66 | 18.80 | 0.14 | 0.75% | 18.55 | 18.88 | 108244 | 20326.72 | 2.81% |
| 2025-05-19 | 18.85 | 18.66 | -0.07 | -0.37% | 18.46 | 18.90 | 84710 | 15814.02 | 2.20% |
| 2025-05-16 | 18.48 | 18.79 | 0.21 | 1.13% | 18.48 | 18.86 | 108851 | 20418.12 | 2.82% |
| 2025-05-15 | 19.21 | 18.58 | -0.82 | -4.23% | 18.58 | 19.29 | 193170 | 36411.61 | 5.01% |
| 2025-05-14 | 19.31 | 19.40 | 0.00 | 0.00% | 19.12 | 19.90 | 175503 | 34040.50 | 4.55% |
| 2025-05-13 | 19.68 | 19.40 | -0.10 | -0.51% | 19.19 | 19.88 | 234344 | 45664.69 | 6.08% |
| 2025-05-12 | 19.54 | 19.50 | 0.14 | 0.72% | 19.31 | 19.76 | 180835 | 35206.65 | 4.69% |
| 2025-05-09 | 20.24 | 19.36 | -0.96 | -4.72% | 19.36 | 20.31 | 298160 | 58498.80 | 7.73% |
| 2025-05-08 | 20.40 | 20.32 | -0.50 | -2.40% | 20.25 | 20.89 | 342444 | 70198.14 | 8.88% |
| 2025-05-07 | 20.30 | 20.82 | 0.69 | 3.43% | 19.95 | 22.14 | 563823 | 117844.27 | 14.62% |
| 2025-05-06 | 19.95 | 20.13 | 0.41 | 2.08% | 19.48 | 20.32 | 363448 | 72341.09 | 9.42% |
| 2025-04-30 | 19.38 | 19.72 | 0.34 | 1.75% | 19.22 | 19.83 | 297341 | 58240.34 | 7.71% |
| 2025-04-29 | 19.44 | 19.38 | -0.22 | -1.12% | 19.21 | 19.57 | 235379 | 45678.94 | 6.10% |
| 2025-04-28 | 18.53 | 19.60 | 0.82 | 4.37% | 17.94 | 19.88 | 437542 | 83584.70 | 11.35% |
| 2025-04-25 | 18.86 | 18.78 | -0.03 | -0.16% | 18.51 | 19.05 | 154470 | 29034.88 | 4.01% |
| 2025-04-24 | 19.10 | 18.81 | -0.52 | -2.69% | 18.69 | 19.19 | 193125 | 36504.95 | 5.01% |
| 2025-04-23 | 19.34 | 19.33 | -0.12 | -0.62% | 18.92 | 19.37 | 245654 | 47106.24 | 6.37% |
| 2025-04-22 | 18.99 | 19.45 | 0.36 | 1.89% | 18.71 | 19.61 | 341726 | 65723.90 | 8.86% |
| 2025-04-21 | 19.00 | 19.09 | 0.22 | 1.17% | 18.81 | 19.18 | 171468 | 32567.31 | 4.45% |
| 2025-04-18 | 19.21 | 18.87 | -0.59 | -3.03% | 18.80 | 19.32 | 250267 | 47612.78 | 6.49% |
| 2025-04-17 | 18.45 | 19.46 | 0.84 | 4.51% | 18.41 | 19.49 | 417909 | 80309.71 | 10.84% |
| 2025-04-16 | 18.85 | 18.62 | -0.23 | -1.22% | 18.32 | 18.99 | 191047 | 35581.06 | 4.95% |
| 2025-04-15 | 19.00 | 18.85 | -0.42 | -2.18% | 18.67 | 19.05 | 270726 | 51052.80 | 7.02% |
| 2025-04-14 | 18.64 | 19.27 | 0.76 | 4.11% | 18.33 | 19.28 | 472067 | 88867.89 | 12.24% |
| 2025-04-11 | 16.63 | 18.51 | 1.68 | 9.98% | 16.61 | 18.51 | 413468 | 74679.41 | 10.72% |
| 2025-04-10 | 16.79 | 16.83 | 0.41 | 2.50% | 16.61 | 17.38 | 242090 | 41116.15 | 6.28% |
| 2025-04-09 | 15.50 | 16.42 | 0.26 | 1.61% | 14.54 | 16.63 | 309129 | 48722.82 | 8.02% |
| 2025-04-08 | 17.27 | 16.16 | -1.19 | -6.86% | 15.70 | 17.82 | 327154 | 54546.79 | 8.48% |
上证大盘股票行情在线 K线走势图
