巨化股份（600160）历史行情

以下为巨化股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	32.400	32.280	32.500	31.710	0.000	0.000%	2,031.82万	6.52亿	0.753%
2026-10-08	33.120	32.280	33.240	32.170	-0.850	-2.566%	20.44万	0.00亿	0.000%
2026-10-07	33.270	33.130	33.480	32.720	0.030	0.091%	1,497.91万	4.95亿	0.555%
2026-10-06	33.270	33.130	33.480	32.720	0.030	0.091%	1,497.91万	4.95亿	0.555%
2026-10-05	33.270	33.130	33.480	32.720	0.030	0.091%	1,497.91万	4.95亿	0.555%
2026-10-02	33.270	33.130	33.480	32.720	0.030	0.091%	1,497.91万	4.95亿	0.555%
2026-10-01	33.270	33.130	33.480	32.720	0.030	0.091%	1,497.91万	4.95亿	0.555%
2026-09-30	33.270	33.130	33.480	32.720	0.030	0.091%	14.98万	0.00亿	0.000%
2026-09-29	33.500	33.100	33.600	32.400	-0.440	-1.312%	29.96万	0.00亿	0.000%
2026-09-28	33.960	33.540	34.330	33.380	-0.430	-1.266%	26.38万	0.00亿	0.000%
2026-09-27	34.670	33.970	34.940	33.960	-0.860	-2.469%	2,128.34万	7.33亿	0.788%
2026-09-24	34.670	33.970	34.940	33.960	-0.860	-2.469%	21.28万	0.00亿	0.000%
2026-09-23	34.390	34.830	34.880	33.680	0.440	1.279%	36.14万	0.00亿	0.000%
2026-09-22	34.760	34.390	34.900	34.280	-0.240	-0.693%	25.82万	0.00亿	0.000%
2026-09-21	34.530	34.630	35.120	34.490	0.110	0.319%	26.58万	0.00亿	0.000%
2026-09-18	34.970	34.520	35.090	34.340	-0.230	-0.662%	32.28万	0.00亿	0.000%
2026-09-17	35.660	34.750	35.830	34.630	-0.650	-1.836%	23.18万	0.00亿	0.000%
2026-09-16	35.430	35.400	35.620	35.050	0.020	0.057%	14.34万	0.00亿	0.000%
2026-09-15	34.620	35.380	35.920	34.610	0.540	1.550%	20.08万	0.00亿	0.000%
2026-09-14	34.980	34.840	35.150	34.600	-0.200	-0.571%	19.03万	0.00亿	0.000%
2026-09-11	36.460	35.040	36.480	34.770	-1.740	-4.731%	34.64万	0.00亿	0.000%
2026-09-10	37.880	36.780	37.970	36.780	-1.400	-3.667%	22.32万	0.00亿	0.000%
2026-09-09	37.710	38.180	38.280	37.680	0.170	0.447%	14.74万	0.00亿	0.000%
2026-09-08	37.780	38.010	38.280	37.430	0.280	0.742%	16.37万	0.00亿	0.000%
2026-09-07	37.780	37.730	38.050	37.290	0.030	0.080%	16.71万	0.00亿	0.000%
2026-09-04	38.390	37.700	38.580	37.390	-0.630	-1.644%	20.84万	0.00亿	0.000%
2026-09-03	37.980	38.330	38.630	37.690	0.520	1.375%	24.18万	0.00亿	0.000%
2026-09-02	38.280	37.810	38.630	37.780	-1.020	-2.627%	23.23万	0.00亿	0.000%
2026-09-01	40.320	38.830	40.320	38.780	-1.490	-3.695%	28.82万	0.00亿	0.000%
2026-08-31	39.380	40.320	40.580	39.280	0.000	0.000%	34.72万	0.00亿	0.000%
2026-08-28	40.060	40.320	40.590	39.610	1.000	2.543%	48.78万	0.00亿	0.000%
2026-08-27	38.000	39.320	39.460	37.880	1.390	3.665%	38.42万	0.00亿	0.000%
2026-08-26	37.770	37.930	38.330	37.280	0.230	0.610%	25.68万	0.00亿	0.000%
2026-08-25	37.240	37.700	37.980	36.770	0.100	0.266%	28.93万	0.00亿	0.000%
2026-08-24	38.490	37.600	38.730	37.150	-0.880	-2.287%	25.09万	0.00亿	0.000%
2026-08-21	38.290	38.480	38.790	37.880	0.000	0.000%	25.43万	0.00亿	0.000%
2026-08-20	38.790	38.480	39.220	38.300	-0.100	-0.259%	26.95万	0.00亿	0.000%
2026-08-19	39.240	38.580	40.470	38.290	-1.200	-3.017%	38.06万	0.00亿	0.000%
2026-08-18	40.530	39.780	41.520	39.180	-0.840	-2.068%	46.62万	0.00亿	0.000%
2026-08-17	40.680	40.620	41.080	40.340	0.070	0.173%	31.72万	0.00亿	0.000%
2026-08-14	41.110	40.550	41.380	40.280	-0.550	-1.338%	26.66万	0.00亿	0.000%
2026-08-13	40.980	41.100	41.760	40.590	0.120	0.293%	37.44万	0.00亿	0.000%
2026-08-12	41.870	40.980	42.230	40.670	-1.020	-2.429%	41.34万	0.00亿	0.000%
2026-08-11	43.790	42.000	44.220	41.910	-2.040	-4.632%	36.36万	0.00亿	0.000%
2026-08-10	42.780	44.040	44.280	42.780	0.970	2.252%	35.08万	0.00亿	0.000%
2026-08-07	43.320	43.070	43.470	42.520	-0.550	-1.261%	31.94万	0.00亿	0.000%
2026-08-06	42.490	43.620	43.770	42.130	0.750	1.749%	40.39万	0.00亿	0.000%
2026-08-05	40.850	42.870	42.980	40.680	1.740	4.230%	46.96万	0.00亿	0.000%
2026-08-04	39.780	41.130	41.390	39.420	1.490	3.759%	42.62万	0.00亿	0.000%
2026-08-03	39.080	39.640	40.210	38.730	0.340	0.865%	26.23万	0.00亿	0.000%
2026-07-31	40.770	39.300	41.060	38.910	-0.090	-0.228%	44.62万	0.00亿	0.000%
2026-07-30	38.730	39.390	40.280	38.660	0.500	1.286%	47.89万	0.00亿	0.000%
2026-07-29	38.200	38.890	39.600	37.010	0.670	1.753%	39.13万	0.00亿	0.000%
2026-07-28	39.280	38.220	39.410	38.020	-1.720	-4.306%	29.04万	0.00亿	0.000%
2026-07-27	39.360	39.940	40.180	38.930	0.380	0.961%	32.31万	0.00亿	0.000%
2026-07-24	39.880	39.560	40.530	39.300	-1.050	-2.586%	37.86万	0.00亿	0.000%
2026-07-23	38.560	40.610	40.730	38.200	2.050	5.316%	49.76万	0.00亿	0.000%
2026-07-22	39.760	38.560	40.070	38.280	-1.600	-3.984%	44.02万	0.00亿	0.000%
2026-07-21	37.680	40.160	40.180	36.560	2.480	6.582%	61.02万	0.00亿	0.000%
2026-07-20	39.530	37.680	39.770	36.850	-1.230	-3.161%	57.15万	0.00亿	0.000%
2026-07-17	39.650	38.910	40.930	38.590	-0.850	-2.138%	52.58万	0.00亿	0.000%
2026-07-16	41.670	39.760	41.760	39.470	-2.220	-5.288%	58.49万	0.00亿	0.000%
2026-07-15	42.630	41.980	42.860	41.280	-0.650	-1.525%	46.21万	0.00亿	0.000%
2026-07-14	41.830	42.630	42.870	40.890	0.890	2.132%	52.27万	0.00亿	0.000%
2026-07-13	41.780	41.740	42.980	41.420	-1.460	-3.380%	70.80万	0.00亿	0.000%
2026-07-10	45.750	43.200	46.750	43.130	-2.580	-5.636%	103.95万	0.00亿	0.000%
2026-07-09	45.700	45.780	46.660	44.410	0.280	0.615%	68.62万	0.00亿	0.000%
2026-07-08	46.360	45.500	47.930	44.680	-0.860	-1.855%	85.44万	0.00亿	0.000%
2026-07-07	47.830	46.360	48.550	45.890	-2.470	-5.058%	83.36万	0.00亿	0.000%
2026-07-06	48.580	48.830	50.550	47.380	-0.300	-0.611%	97.68万	0.00亿	0.000%
2026-07-03	53.290	49.130	54.460	49.130	-5.480	-10.035%	137.60万	0.00亿	0.000%
2026-07-02	53.480	54.610	57.780	50.850	-1.020	-1.834%	126.96万	0.00亿	0.000%
2026-07-01	52.890	55.630	57.560	52.330	2.840	5.380%	125.87万	0.00亿	0.000%
2026-06-30	51.780	52.790	54.780	50.910	-0.790	-1.474%	99.92万	0.00亿	0.000%
2026-06-29	52.780	53.580	54.680	48.000	2.850	5.618%	133.87万	0.00亿	0.000%
2026-06-26	50.080	50.730	52.240	49.450	0.150	0.297%	100.07万	0.00亿	0.000%
2026-06-25	50.510	50.580	51.780	50.080	0.070	0.139%	101.89万	0.00亿	0.000%
2026-06-24	45.860	50.510	51.120	45.860	3.880	8.321%	128.45万	0.00亿	0.000%
2026-06-23	49.790	46.630	50.270	45.980	-1.680	-3.478%	139.55万	0.00亿	0.000%
2026-06-22	44.330	48.310	48.310	43.290	4.410	10.046%	125.57万	0.00亿	0.000%
2026-06-18	46.950	43.900	46.950	43.030	-3.580	-7.540%	162.68万	0.00亿	0.000%
2026-06-17	45.390	47.480	47.550	44.660	1.000	2.151%	116.58万	0.00亿	0.000%
2026-06-16	45.840	46.480	47.780	44.580	0.110	0.237%	137.62万	0.00亿	0.000%
2026-06-15	44.780	46.370	46.410	42.000	4.200	9.960%	138.06万	0.00亿	0.000%
2026-06-12	40.880	42.170	42.830	40.880	1.390	3.409%	114.60万	0.00亿	0.000%
2026-06-11	40.430	40.780	42.340	39.020	0.990	2.488%	133.04万	0.00亿	0.000%
2026-06-10	36.830	39.790	40.400	36.770	2.670	7.193%	106.60万	0.00亿	0.000%
2026-06-09	38.200	37.120	38.390	36.420	-0.430	-1.145%	69.40万	0.00亿	0.000%
2026-06-08	37.400	37.550	40.340	37.000	-1.120	-2.896%	98.68万	0.00亿	0.000%
2026-06-05	37.300	38.670	39.600	37.290	1.030	2.736%	85.32万	0.00亿	0.000%
2026-06-04	37.620	37.640	38.620	37.200	-0.550	-1.440%	65.33万	0.00亿	0.000%
2026-06-03	37.560	38.190	39.400	37.210	0.560	1.488%	109.10万	0.00亿	0.000%
2026-06-02	36.600	37.630	37.900	35.810	1.910	5.347%	126.44万	0.00亿	0.000%
2026-06-01	34.000	35.720	35.720	34.000	3.300	10.179%	82.98万	0.00亿	0.000%
2026-05-29	33.970	32.420	34.040	32.420	-1.550	-4.563%	38.99万	0.00亿	0.000%
2026-05-28	34.600	33.970	35.060	33.000	-0.630	-1.821%	51.70万	0.00亿	0.000%
2026-05-27	35.390	34.600	36.490	34.400	-0.560	-1.593%	61.31万	0.00亿	0.000%
2026-05-26	34.610	35.160	36.200	33.700	0.500	1.443%	75.44万	0.00亿	0.000%
2026-05-25	35.240	34.660	35.460	34.580	-0.580	-1.646%	57.02万	0.00亿	0.000%
2026-05-22	32.900	35.240	35.240	32.260	3.260	10.194%	91.75万	0.00亿	0.000%
2026-05-21	32.470	31.980	33.090	31.900	-0.470	-1.448%	42.97万	0.00亿	0.000%
2026-05-20	31.850	32.450	33.620	31.440	0.590	1.852%	51.54万	0.00亿	0.000%
2026-05-19	32.920	31.860	32.970	31.020	-1.610	-4.810%	69.58万	0.00亿	0.000%
2026-05-18	36.000	33.470	36.000	33.170	-1.840	-5.211%	89.27万	0.00亿	0.000%
2026-05-15	35.400	35.310	37.060	35.100	1.350	3.975%	106.92万	0.00亿	0.000%
2026-05-14	34.510	33.960	35.390	33.960	-0.640	-1.850%	39.52万	0.00亿	0.000%
2026-05-13	34.300	34.600	34.780	34.200	0.040	0.116%	30.50万	0.00亿	0.000%
2026-05-12	35.080	34.560	35.340	34.350	-0.600	-1.706%	31.83万	0.00亿	0.000%
2026-05-11	34.970	35.160	35.750	34.880	0.180	0.515%	38.31万	0.00亿	0.000%
2026-05-08	35.320	34.980	35.580	34.740	-0.580	-1.631%	33.47万	0.00亿	0.000%
2026-05-07	36.490	35.560	36.600	35.280	-0.880	-2.415%	42.41万	0.00亿	0.000%
2026-05-06	36.040	36.440	36.660	35.500	0.410	1.138%	42.74万	0.00亿	0.000%
2026-04-30	36.080	36.030	36.750	35.880	-0.190	-0.525%	32.34万	0.00亿	0.000%
2026-04-29	36.220	36.220	36.790	35.730	0.600	1.684%	42.98万	0.00亿	0.000%
2026-04-28	35.280	35.620	36.060	34.700	0.340	0.964%	42.46万	0.00亿	0.000%
2026-04-27	34.450	35.280	35.600	34.310	0.830	2.409%	47.08万	0.00亿	0.000%
2026-04-24	33.070	34.450	34.730	32.960	1.440	4.362%	48.24万	0.00亿	0.000%
2026-04-23	33.550	33.010	34.060	32.810	-0.320	-0.960%	32.13万	0.00亿	0.000%
2026-04-22	33.710	33.330	33.750	32.980	-0.480	-1.420%	37.79万	0.00亿	0.000%
2026-04-21	33.860	33.810	34.440	33.410	-0.050	-0.148%	27.51万	0.00亿	0.000%
2026-04-20	33.300	33.860	34.700	32.980	0.670	2.019%	42.63万	0.00亿	0.000%
2026-04-17	33.500	33.190	33.520	32.750	-0.310	-0.925%	29.23万	0.00亿	0.000%
2026-04-16	33.810	33.500	34.180	33.400	-0.310	-0.917%	34.72万	0.00亿	0.000%
2026-04-15	34.980	33.810	35.630	33.650	-0.930	-2.677%	42.23万	0.00亿	0.000%
2026-04-14	33.500	34.740	34.890	32.320	1.490	4.481%	48.07万	0.00亿	0.000%
2026-04-13	34.150	33.250	34.200	32.970	0.000	0.000%	34.79万	0.00亿	0.000%
2026-04-10	34.350	34.200	34.460	33.960	0.000	0.000%	20.23万	0.00亿	0.000%
2026-04-09	34.200	34.100	34.450	33.290	0.000	0.000%	21.38万	0.00亿	0.000%
2026-04-08	34.600	34.400	34.840	34.180	0.000	0.000%	32.37万	0.00亿	0.000%
2026-04-07	33.100	33.850	34.080	32.930	0.000	0.000%	22.34万	0.00亿	0.000%
2026-04-03	33.390	33.080	33.950	33.010	0.000	0.000%	17.17万	0.00亿	0.000%
2026-04-02	34.100	33.000	34.190	32.800	0.000	0.000%	21.65万	0.00亿	0.000%
2026-04-01	34.220	34.280	34.430	33.590	0.000	0.000%	15.73万	0.00亿	0.000%