江化微

603078
🏛️ 中国 →
21.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 19.87 20.60 19.87 20.42 4,030.8K
09:35 20.43 20.60 20.34 20.58 2,862.0K
09:40 20.57 20.59 20.41 20.45 1,651.2K
09:45 20.42 20.47 20.25 20.39 1,119.0K
09:50 20.39 20.49 20.33 20.38 1,028.4K
09:55 20.39 20.56 20.39 20.55 1,482.0K
10:00 20.57 20.90 20.57 20.87 4,443.7K
10:05 20.90 20.98 20.79 20.80 2,719.7K
10:10 20.81 20.81 20.62 20.80 1,354.1K
10:15 20.79 20.96 20.70 20.95 1,674.7K
10:20 20.96 20.96 20.83 20.84 917.5K
10:25 20.83 20.90 20.80 20.90 701.4K
10:30 20.92 21.09 20.75 20.91 2,918.6K
10:35 20.91 21.03 20.88 20.96 914.5K
10:40 20.96 20.96 20.82 20.85 589.0K
10:45 20.85 20.91 20.83 20.91 682.2K
10:50 20.89 21.01 20.87 21.00 787.4K
10:55 21.00 21.10 20.96 21.09 1,175.6K
11:00 21.09 21.11 20.94 20.98 585.6K
11:05 20.98 21.03 20.93 20.94 671.3K
11:10 20.96 21.02 20.95 21.02 502.5K
11:15 21.03 21.08 20.98 21.04 588.1K
11:20 21.03 21.11 21.03 21.10 816.2K
11:25 21.09 21.15 21.07 21.15 777.5K
13:00 21.20 21.45 21.08 21.09 4,248.1K
13:05 21.09 21.11 20.99 21.11 927.5K
13:10 21.05 21.20 20.93 21.05 890.8K
13:15 21.05 21.06 20.94 20.97 434.3K
13:20 20.96 21.06 20.96 21.02 395.5K
13:25 21.02 21.08 20.98 21.08 438.2K
13:30 21.07 21.07 21.01 21.01 311.2K
13:35 21.01 21.02 20.94 20.95 426.0K
13:40 20.95 21.00 20.94 21.00 265.4K
13:45 20.99 21.02 20.98 20.99 311.9K
13:50 20.99 21.08 20.99 21.03 468.3K
13:55 21.04 21.21 21.00 21.08 1,030.1K
14:00 21.10 21.16 21.06 21.10 705.4K
14:05 21.11 21.20 21.08 21.12 549.1K
14:10 21.11 21.12 21.09 21.10 368.4K
14:15 21.11 21.12 21.09 21.11 298.4K
14:20 21.11 21.12 21.06 21.06 419.5K
14:25 21.07 21.09 21.00 21.00 493.0K
14:30 21.01 21.06 21.00 21.01 521.1K
14:35 21.03 21.03 20.98 20.98 563.4K
14:40 21.00 21.02 20.95 21.01 873.7K
14:45 21.02 21.05 21.00 21.04 700.5K
14:50 21.03 21.08 21.02 21.06 1,163.9K
14:55 21.06 21.08 21.05 21.07 517.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 20.86 21.27 20.71 21.00 25.3M
2025-09-26 20.51 21.53 20.50 20.86 29.3M
2025-09-25 20.80 21.02 20.61 20.67 24.4M
2025-09-24 19.90 21.45 19.85 21.07 52.8M
2025-09-23 19.72 20.24 18.81 20.15 23.5M
2025-09-22 19.79 19.86 19.47 19.75 14.1M
2025-09-19 19.53 20.31 19.53 19.79 22.1M
2025-09-18 19.68 20.46 19.40 19.57 29.5M
2025-09-17 19.88 20.28 19.76 19.80 16.9M
2025-09-16 20.17 20.24 19.84 19.88 20.4M
2025-09-15 20.90 21.28 20.25 20.27 31.6M
2025-09-12 20.33 20.45 20.06 20.19 19.5M
2025-09-11 19.66 20.38 19.40 20.36 28.2M
2025-09-10 20.19 20.22 19.64 19.73 14.9M
2025-09-09 20.15 20.49 19.85 19.93 30.2M
2025-09-08 19.92 20.20 19.60 20.14 23.7M
2025-09-05 18.90 20.07 18.73 19.92 35.3M
2025-09-04 19.58 19.77 18.39 18.89 32.0M
2025-09-03 18.96 20.68 18.60 19.77 52.1M
2025-09-02 19.70 19.76 18.65 18.80 18.9M
2025-09-01 19.40 20.08 19.40 19.73 18.4M
2025-08-29 19.68 19.70 19.30 19.37 13.4M
2025-08-28 19.00 19.73 19.00 19.68 23.9M
2025-08-27 19.45 19.79 19.00 19.00 20.2M
2025-08-26 19.64 19.68 19.35 19.45 15.1M
2025-08-25 20.04 20.04 19.51 19.76 29.8M
2025-08-22 19.52 20.10 19.44 20.04 23.9M
2025-08-21 19.77 19.89 19.38 19.52 15.1M
2025-08-20 19.43 19.77 19.18 19.77 17.5M
2025-08-19 19.49 19.84 19.27 19.43 16.0M
2025-08-18 19.55 19.74 19.34 19.61 22.2M
2025-08-15 18.85 19.44 18.81 19.42 16.5M
2025-08-14 19.37 19.52 18.88 18.89 18.7M
2025-08-13 19.38 19.81 19.26 19.34 27.2M
2025-08-12 19.08 19.48 18.72 19.47 30.7M
2025-08-11 18.65 18.89 18.65 18.80 10.0M
2025-08-08 19.02 19.05 18.65 18.68 10.8M
2025-08-07 18.88 19.15 18.78 19.02 15.9M
2025-08-06 18.59 18.95 18.55 18.88 14.0M
2025-08-05 18.47 18.74 18.40 18.59 9.1M
2025-08-04 18.19 18.48 18.07 18.47 8.6M
2025-08-01 18.37 18.70 18.27 18.31 8.5M
2025-07-31 18.78 18.90 18.27 18.37 13.3M
2025-07-30 18.72 19.26 18.59 18.86 13.9M
2025-07-29 18.72 18.95 18.69 18.79 10.0M
2025-07-28 19.00 19.06 18.78 18.82 11.1M
2025-07-25 18.74 18.98 18.57 18.98 17.1M
2025-07-24 18.49 18.73 18.45 18.73 13.7M
2025-07-23 18.34 18.65 18.25 18.50 15.8M
2025-07-22 18.30 18.43 18.29 18.36 7.2M
2025-07-21 18.43 18.43 18.27 18.35 8.4M
2025-07-18 18.26 18.43 18.10 18.41 10.4M
2025-07-17 18.09 18.28 18.00 18.26 7.8M
2025-07-16 18.26 18.39 18.09 18.12 8.6M
2025-07-15 18.19 18.30 18.13 18.21 6.0M
2025-07-14 18.30 18.39 18.21 18.24 5.9M
2025-07-11 18.46 18.58 18.23 18.38 8.9M
2025-07-10 18.27 18.42 18.15 18.41 8.5M
2025-07-09 18.57 18.61 18.19 18.24 10.1M
2025-07-08 18.15 18.88 18.13 18.57 13.7M
2025-07-07 18.02 18.29 18.02 18.15 5.2M
2025-07-04 18.46 18.50 18.17 18.18 8.1M
2025-07-03 18.49 18.57 18.33 18.51 7.4M
2025-07-02 18.73 18.95 18.45 18.51 11.2M
2025-07-01 18.50 19.10 18.50 18.92 20.3M
2025-06-30 18.02 18.64 18.01 18.64 17.0M
2025-06-27 17.96 18.10 17.82 17.94 7.4M
2025-06-26 18.15 18.21 17.90 17.92 10.3M
2025-06-25 18.05 18.17 17.90 18.15 10.8M
2025-06-24 17.95 18.10 17.88 18.04 11.4M
2025-06-23 17.50 18.01 17.36 17.96 13.6M
2025-06-20 17.12 17.85 17.12 17.70 16.2M
2025-06-19 17.17 17.43 17.12 17.15 6.2M
2025-06-18 17.45 17.45 17.13 17.27 4.1M
2025-06-17 17.20 17.42 17.18 17.29 4.4M
2025-06-16 17.05 17.30 17.04 17.23 3.6M
2025-06-13 17.28 17.36 17.05 17.14 6.0M
2025-06-12 17.60 17.70 17.29 17.30 8.9M
2025-06-11 17.61 17.80 17.54 17.63 5.4M
2025-06-10 18.08 18.09 17.33 17.60 10.6M
2025-06-09 17.80 18.05 17.79 18.05 7.2M
2025-06-06 17.75 18.01 17.63 17.83 8.1M
2025-06-05 17.53 17.75 17.35 17.72 8.5M
2025-06-04 17.60 17.74 17.42 17.52 8.6M
2025-06-03 17.76 17.94 17.54 17.55 7.4M
2025-05-30 18.10 18.15 17.77 17.79 6.5M
2025-05-29 17.70 18.25 17.67 18.22 9.9M
2025-05-28 18.15 18.22 17.70 17.73 8.9M
2025-05-27 18.06 18.24 18.00 18.12 6.8M
2025-05-26 17.76 18.30 17.76 18.17 9.0M
2025-05-23 18.25 18.48 17.76 17.84 13.8M
2025-05-22 18.95 19.11 18.41 18.42 14.7M
2025-05-21 18.79 19.33 18.20 19.18 25.1M
2025-05-20 18.66 18.88 18.55 18.80 10.8M
2025-05-19 18.85 18.90 18.46 18.66 8.5M
2025-05-16 18.48 18.86 18.48 18.79 10.9M
2025-05-15 19.21 19.29 18.58 18.58 19.3M
2025-05-14 19.31 19.90 19.12 19.40 17.6M
2025-05-13 19.68 19.88 19.19 19.40 23.4M
2025-05-12 19.54 19.76 19.31 19.50 18.1M
2025-05-09 20.24 20.31 19.36 19.36 29.8M
2025-05-08 20.40 20.89 20.25 20.32 34.2M
2025-05-07 20.30 22.14 19.95 20.82 56.4M
2025-05-06 19.95 20.32 19.48 20.13 36.3M
2025-04-30 19.38 19.83 19.22 19.72 29.7M
2025-04-29 19.44 19.57 19.21 19.38 23.5M
2025-04-28 18.53 19.88 17.94 19.60 43.8M
2025-04-25 18.86 19.05 18.51 18.78 15.4M
2025-04-24 19.10 19.19 18.69 18.81 19.3M
2025-04-23 19.34 19.37 18.92 19.33 24.6M
2025-04-22 18.99 19.61 18.71 19.45 34.2M
2025-04-21 19.00 19.18 18.81 19.09 17.1M
2025-04-18 19.21 19.32 18.80 18.87 25.0M
2025-04-17 18.45 19.49 18.41 19.46 41.8M
2025-04-16 18.85 18.99 18.32 18.62 19.1M
2025-04-15 19.00 19.05 18.67 18.85 27.1M
2025-04-14 18.64 19.28 18.33 19.27 47.2M
2025-04-11 16.63 18.51 16.61 18.51 41.3M
2025-04-10 16.79 17.38 16.61 16.83 24.2M
2025-04-09 15.50 16.63 14.54 16.42 30.9M
2025-04-08 17.27 17.82 15.70 16.16 32.7M
2025-04-07 18.00 18.38 17.35 17.35 25.6M
2025-04-03 18.62 19.50 18.34 19.28 33.1M
2025-04-02 19.60 19.94 19.07 19.10 37.7M
2025-04-01 19.12 20.22 18.85 19.99 52.9M
2025-03-31 19.05 19.64 18.33 19.49 51.5M
2025-03-28 19.39 19.96 18.88 19.06 74.9M
2025-03-27 17.29 19.06 17.21 19.06 30.9M
2025-03-26 16.91 17.44 16.90 17.33 7.1M
2025-03-25 16.87 17.08 16.73 16.99 6.1M
2025-03-24 17.40 17.51 16.43 16.88 10.6M
2025-03-21 18.12 18.12 17.37 17.40 11.3M
2025-03-20 18.27 18.40 18.12 18.22 10.0M
2025-03-19 18.13 18.50 17.96 18.26 13.8M
2025-03-18 17.98 18.25 17.98 18.13 10.4M
2025-03-17 17.92 17.99 17.71 17.87 7.8M
2025-03-14 17.68 17.93 17.50 17.92 10.3M
2025-03-13 18.28 18.29 17.50 17.72 16.6M
2025-03-12 18.72 18.75 18.28 18.30 22.2M
2025-03-11 17.67 19.02 17.61 18.80 35.3M
2025-03-10 17.85 18.12 17.77 17.91 8.2M
2025-03-07 17.97 18.12 17.70 17.82 10.6M
2025-03-06 18.07 18.26 17.99 18.09 16.6M
2025-03-05 17.65 18.17 17.60 17.98 13.9M
2025-03-04 16.92 17.80 16.91 17.68 11.0M
2025-03-03 17.00 17.41 16.76 17.11 8.9M
2025-02-28 18.00 18.09 16.90 16.99 15.0M
2025-02-27 17.95 18.20 17.68 18.09 15.2M
2025-02-26 17.91 18.07 17.82 17.99 11.7M
2025-02-25 17.61 18.21 17.40 17.98 15.3M
2025-02-24 17.99 18.04 17.74 17.89 12.4M
2025-02-21 17.75 18.09 17.35 18.04 18.3M
2025-02-20 17.51 17.69 17.30 17.62 10.6M
2025-02-19 17.18 17.54 17.08 17.50 11.4M
2025-02-18 17.69 17.77 17.03 17.19 11.1M
2025-02-17 17.60 17.77 17.50 17.69 11.0M
2025-02-14 17.83 17.87 17.39 17.60 14.1M
2025-02-13 18.09 18.36 17.96 18.10 19.3M
2025-02-12 17.90 18.09 17.76 18.08 14.1M
2025-02-11 18.11 18.30 17.74 17.97 18.9M
2025-02-10 16.99 18.23 16.88 18.21 33.1M
2025-02-07 16.80 17.13 16.60 16.88 13.3M
2025-02-06 16.20 16.86 16.03 16.86 11.1M
2025-02-05 16.16 16.44 16.16 16.29 6.7M
2025-01-27 16.45 16.55 16.01 16.01 6.2M
2025-01-24 16.12 16.39 16.07 16.37 6.9M
2025-01-23 16.51 16.71 16.14 16.15 9.8M
2025-01-22 16.30 16.50 16.24 16.34 7.1M
2025-01-21 16.39 16.57 16.21 16.39 8.8M
2025-01-20 16.38 16.45 16.23 16.36 9.5M
2025-01-17 16.09 16.40 15.93 16.25 9.9M
2025-01-16 16.20 16.45 15.89 16.10 11.0M
2025-01-15 15.90 16.35 15.71 16.11 14.5M
2025-01-14 15.36 15.98 15.20 15.96 11.5M
2025-01-13 14.94 15.39 14.69 15.30 7.3M
2025-01-10 15.50 16.02 15.17 15.20 10.1M
2025-01-09 15.50 15.88 15.45 15.57 9.5M
2025-01-08 15.54 15.75 14.94 15.56 10.9M
2025-01-07 15.40 15.76 15.25 15.69 8.7M
2025-01-06 15.53 15.61 15.05 15.34 8.3M
2025-01-03 16.29 16.34 15.40 15.53 10.9M
2025-01-02 16.65 16.75 15.84 16.01 12.8M