江化微(603078)股票行情 江化微股票行情 603078股票行情_爱股网
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 |
|---|
| 2025-10-24 | 18.88 | 19.34 | 0.55 | 2.93% | 18.85 | 19.56 | 144527 | 27867.67 | 3.75% |
| 2025-10-23 | 18.76 | 18.79 | -0.08 | -0.42% | 18.38 | 18.86 | 80207 | 14906.95 | 2.08% |
| 2025-10-22 | 18.90 | 18.87 | -0.15 | -0.79% | 18.70 | 19.02 | 74024 | 13964.00 | 1.92% |
| 2025-10-21 | 18.80 | 19.02 | 0.18 | 0.96% | 18.67 | 19.07 | 90993 | 17250.04 | 2.36% |
| 2025-10-20 | 18.95 | 18.84 | 0.16 | 0.86% | 18.61 | 19.09 | 93312 | 17591.02 | 2.42% |
| 2025-10-17 | 19.70 | 18.68 | -1.04 | -5.27% | 18.68 | 19.80 | 150797 | 28922.64 | 3.91% |
| 2025-10-16 | 20.16 | 19.72 | -0.51 | -2.52% | 19.47 | 20.17 | 177304 | 35053.43 | 4.60% |
| 2025-10-15 | 20.55 | 20.23 | -0.32 | -1.56% | 19.90 | 20.65 | 167952 | 33883.39 | 4.36% |
| 2025-10-14 | 21.52 | 20.55 | -1.02 | -4.73% | 20.39 | 21.52 | 274091 | 57400.59 | 7.11% |
| 2025-10-13 | 19.87 | 21.57 | 0.82 | 3.95% | 19.80 | 21.63 | 365842 | 77787.71 | 9.49% |
| 2025-10-10 | 21.01 | 20.75 | -0.36 | -1.71% | 20.31 | 21.08 | 195880 | 40402.07 | 5.08% |
| 2025-10-09 | 20.90 | 21.11 | 0.35 | 1.69% | 20.76 | 21.29 | 218942 | 46086.21 | 5.68% |
| 2025-09-30 | 21.10 | 20.76 | -0.24 | -1.14% | 20.65 | 21.17 | 206812 | 43223.00 | 5.36% |
| 2025-09-29 | 20.86 | 21.00 | 0.14 | 0.67% | 20.71 | 21.27 | 252982 | 53032.24 | 6.56% |
| 2025-09-26 | 20.51 | 20.86 | 0.19 | 0.92% | 20.50 | 21.53 | 293255 | 61590.70 | 7.60% |
| 2025-09-25 | 20.80 | 20.67 | -0.40 | -1.90% | 20.61 | 21.02 | 243696 | 50578.54 | 6.32% |
| 2025-09-24 | 19.90 | 21.07 | 0.92 | 4.57% | 19.85 | 21.45 | 527629 | 110024.58 | 13.68% |
| 2025-09-23 | 19.72 | 20.15 | 0.40 | 2.03% | 18.81 | 20.24 | 235357 | 45737.05 | 6.10% |
| 2025-09-22 | 19.79 | 19.75 | -0.04 | -0.20% | 19.47 | 19.86 | 141399 | 27821.75 | 3.67% |
| 2025-09-19 | 19.53 | 19.79 | 0.22 | 1.12% | 19.53 | 20.31 | 221460 | 44260.66 | 5.74% |
| 2025-09-18 | 19.68 | 19.57 | -0.23 | -1.16% | 19.40 | 20.46 | 295085 | 58966.04 | 7.65% |
| 2025-09-17 | 19.88 | 19.80 | -0.05 | -0.25% | 19.76 | 20.28 | 168652 | 33632.85 | 4.37% |
| 2025-09-16 | 20.17 | 19.88 | -0.39 | -1.92% | 19.84 | 20.24 | 204256 | 40763.85 | 5.30% |
| 2025-09-15 | 20.90 | 20.27 | 0.08 | 0.40% | 20.25 | 21.28 | 315656 | 64767.90 | 8.19% |
| 2025-09-12 | 20.33 | 20.19 | -0.17 | -0.83% | 20.06 | 20.45 | 195270 | 39511.02 | 5.06% |
| 2025-09-11 | 19.66 | 20.36 | 0.63 | 3.19% | 19.40 | 20.38 | 281831 | 56599.00 | 7.31% |
| 2025-09-10 | 20.19 | 19.73 | -0.20 | -1.00% | 19.64 | 20.22 | 148558 | 29417.99 | 3.85% |
| 2025-09-09 | 20.15 | 19.93 | -0.21 | -1.04% | 19.85 | 20.49 | 301620 | 60658.21 | 7.82% |
| 2025-09-08 | 19.92 | 20.14 | 0.22 | 1.10% | 19.60 | 20.20 | 236724 | 47251.83 | 6.14% |
| 2025-09-05 | 18.90 | 19.92 | 1.03 | 5.45% | 18.73 | 20.07 | 353163 | 69265.73 | 9.16% |
| 2025-09-04 | 19.58 | 18.89 | -0.88 | -4.45% | 18.39 | 19.77 | 320383 | 61465.70 | 8.31% |
| 2025-09-03 | 18.96 | 19.77 | 0.97 | 5.16% | 18.60 | 20.68 | 521276 | 104253.76 | 13.52% |
| 2025-09-02 | 19.70 | 18.80 | -0.93 | -4.71% | 18.65 | 19.76 | 189121 | 36091.29 | 4.90% |
| 2025-09-01 | 19.40 | 19.73 | 0.36 | 1.86% | 19.40 | 20.08 | 183537 | 36261.94 | 4.76% |
| 2025-08-29 | 19.68 | 19.37 | -0.31 | -1.58% | 19.30 | 19.70 | 134381 | 26090.89 | 3.48% |
| 2025-08-28 | 19.00 | 19.68 | 0.68 | 3.58% | 19.00 | 19.73 | 239498 | 46513.20 | 6.21% |
| 2025-08-27 | 19.45 | 19.00 | -0.45 | -2.31% | 19.00 | 19.79 | 201902 | 39300.30 | 5.24% |
| 2025-08-26 | 19.64 | 19.45 | -0.31 | -1.57% | 19.35 | 19.68 | 151128 | 29485.90 | 3.92% |
| 2025-08-25 | 20.04 | 19.76 | -0.28 | -1.40% | 19.51 | 20.04 | 297604 | 58773.63 | 7.72% |
| 2025-08-22 | 19.52 | 20.04 | 0.52 | 2.66% | 19.44 | 20.10 | 239490 | 47546.13 | 6.21% |
| 2025-08-21 | 19.77 | 19.52 | -0.25 | -1.26% | 19.38 | 19.89 | 150893 | 29532.12 | 3.91% |
| 2025-08-20 | 19.43 | 19.77 | 0.34 | 1.75% | 19.18 | 19.77 | 175320 | 34189.04 | 4.55% |
| 2025-08-19 | 19.49 | 19.43 | -0.18 | -0.92% | 19.27 | 19.84 | 160030 | 31141.14 | 4.15% |
| 2025-08-18 | 19.55 | 19.61 | 0.19 | 0.98% | 19.34 | 19.74 | 221525 | 43270.17 | 5.74% |
| 2025-08-15 | 18.85 | 19.42 | 0.53 | 2.81% | 18.81 | 19.44 | 165063 | 31799.50 | 4.28% |
| 2025-08-14 | 19.37 | 18.89 | -0.45 | -2.33% | 18.88 | 19.52 | 187483 | 35997.21 | 4.86% |
| 2025-08-13 | 19.38 | 19.34 | -0.13 | -0.67% | 19.26 | 19.81 | 272205 | 53046.56 | 7.06% |
| 2025-08-12 | 19.08 | 19.47 | 0.67 | 3.56% | 18.72 | 19.48 | 307156 | 58896.55 | 7.96% |
| 2025-08-11 | 18.65 | 18.80 | 0.12 | 0.64% | 18.65 | 18.89 | 100314 | 18838.05 | 2.60% |
| 2025-08-08 | 19.02 | 18.68 | -0.34 | -1.79% | 18.65 | 19.05 | 107704 | 20232.43 | 2.79% |
| 2025-08-07 | 18.88 | 19.02 | 0.14 | 0.74% | 18.78 | 19.15 | 158764 | 30120.66 | 4.12% |
| 2025-08-06 | 18.59 | 18.88 | 0.29 | 1.56% | 18.55 | 18.95 | 140063 | 26336.98 | 3.63% |
| 2025-08-05 | 18.47 | 18.59 | 0.12 | 0.65% | 18.40 | 18.74 | 90818 | 16862.45 | 2.36% |
| 2025-08-04 | 18.19 | 18.47 | 0.16 | 0.87% | 18.07 | 18.48 | 85727 | 15690.00 | 2.22% |
| 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% |
上证大盘股票行情在线 K线走势图
江化微(603078)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
