江化微（603078）历史行情

以下为江化微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
2026-10-14	27.100	26.190	27.200	26.190	-0.980	-3.607%	8.50万	0.00亿	0.000%
2026-10-13	26.300	27.170	27.450	25.850	0.040	0.147%	12.62万	0.00亿	0.000%
2026-10-12	27.500	27.130	28.150	26.910	-0.500	-1.810%	11.17万	0.00亿	0.000%
2026-10-09	28.410	27.630	28.660	26.530	-0.510	-1.812%	19.25万	0.00亿	0.000%
2026-10-08	29.100	28.140	29.790	27.800	-0.690	-2.393%	10.65万	0.00亿	0.000%
2026-10-07	29.870	28.830	29.950	28.700	-0.760	-2.568%	1,003.84万	2.92亿	2.603%
2026-10-06	29.870	28.830	29.950	28.700	-0.760	-2.568%	1,003.84万	2.92亿	2.603%
2026-10-05	29.870	28.830	29.950	28.700	-0.760	-2.568%	1,003.84万	2.92亿	2.603%
2026-10-02	29.870	28.830	29.950	28.700	-0.760	-2.568%	1,003.84万	2.92亿	2.603%
2026-10-01	29.870	28.830	29.950	28.700	-0.760	-2.568%	1,003.84万	2.92亿	2.603%
2026-09-30	29.870	28.830	29.950	28.700	-0.760	-2.568%	10.04万	0.00亿	0.000%
2026-09-29	29.920	29.590	30.250	29.450	-0.550	-1.825%	9.89万	0.00亿	0.000%
2026-09-28	31.980	30.140	32.000	29.700	-1.820	-5.695%	14.02万	0.00亿	0.000%
2026-09-27	32.440	31.960	33.160	31.930	-0.720	-2.203%	1,275.06万	4.14亿	3.306%
2026-09-24	32.440	31.960	33.160	31.930	-0.720	-2.203%	12.75万	0.00亿	0.000%
2026-09-23	32.480	32.680	33.160	32.200	0.200	0.616%	11.14万	0.00亿	0.000%
2026-09-22	33.120	32.480	33.620	32.280	-0.150	-0.460%	18.00万	0.00亿	0.000%
2026-09-21	33.230	32.630	33.380	32.500	-0.450	-1.360%	17.16万	0.00亿	0.000%
2026-09-18	33.120	33.080	33.720	32.370	0.700	2.162%	22.26万	0.00亿	0.000%
2026-09-17	32.570	32.380	33.350	32.100	-0.360	-1.100%	17.36万	0.00亿	0.000%
2026-09-16	31.570	32.740	33.300	31.040	1.370	4.367%	19.98万	0.00亿	0.000%
2026-09-15	30.840	31.370	31.820	30.630	0.390	1.259%	12.36万	0.00亿	0.000%
2026-09-14	30.820	30.980	31.220	29.570	0.440	1.441%	11.37万	0.00亿	0.000%
2026-09-11	30.990	30.540	31.170	29.490	-0.930	-2.955%	14.69万	0.00亿	0.000%
2026-09-10	31.520	31.470	32.040	31.350	-0.370	-1.162%	11.09万	0.00亿	0.000%
2026-09-09	32.370	31.840	33.350	31.760	-0.390	-1.210%	14.32万	0.00亿	0.000%
2026-09-08	32.780	32.230	33.120	31.970	-0.430	-1.317%	13.74万	0.00亿	0.000%
2026-09-07	31.910	32.660	33.080	31.540	1.160	3.683%	16.06万	0.00亿	0.000%
2026-09-04	32.750	31.500	33.250	31.170	-1.110	-3.404%	17.13万	0.00亿	0.000%
2026-09-03	33.770	32.610	33.840	32.200	-0.860	-2.569%	18.52万	0.00亿	0.000%
2026-09-02	33.570	33.470	33.990	33.240	-0.630	-1.848%	15.79万	0.00亿	0.000%
2026-09-01	36.120	34.100	36.120	33.890	-2.020	-5.592%	23.47万	0.00亿	0.000%
2026-08-31	35.550	36.120	36.440	34.900	-0.450	-1.231%	22.73万	0.00亿	0.000%
2026-08-28	35.160	36.570	37.350	34.970	1.510	4.307%	34.54万	0.00亿	0.000%
2026-08-27	33.130	35.060	35.430	32.900	2.060	6.242%	27.41万	0.00亿	0.000%
2026-08-26	34.500	33.000	35.040	32.570	-1.650	-4.762%	22.49万	0.00亿	0.000%
2026-08-25	33.980	34.650	34.880	32.670	-0.120	-0.345%	24.36万	0.00亿	0.000%
2026-08-24	34.970	34.770	35.520	33.960	-1.280	-3.551%	23.88万	0.00亿	0.000%
2026-08-21	35.570	36.050	36.330	34.350	0.800	2.270%	23.19万	0.00亿	0.000%
2026-08-20	36.920	35.250	37.260	34.880	-1.240	-3.398%	30.92万	0.00亿	0.000%
2026-08-19	36.520	36.490	39.260	36.190	-1.600	-4.201%	38.49万	0.00亿	0.000%
2026-08-18	37.790	38.090	39.140	37.470	-0.080	-0.210%	39.96万	0.00亿	0.000%
2026-08-17	36.860	38.170	38.170	36.170	2.020	5.588%	36.48万	0.00亿	0.000%
2026-08-14	36.470	36.150	37.470	35.270	-0.260	-0.714%	28.83万	0.00亿	0.000%
2026-08-13	36.620	36.410	37.270	36.150	0.350	0.971%	35.36万	0.00亿	0.000%
2026-08-12	36.060	36.060	36.370	35.360	0.410	1.150%	22.17万	0.00亿	0.000%
2026-08-11	35.970	35.650	36.930	35.370	-0.580	-1.601%	25.60万	0.00亿	0.000%
2026-08-10	36.220	36.230	36.930	35.010	-0.110	-0.303%	40.17万	0.00亿	0.000%
2026-08-07	35.970	36.340	37.350	33.870	2.180	6.382%	54.46万	0.00亿	0.000%
2026-08-06	31.450	34.160	34.160	31.370	3.110	10.016%	32.71万	0.00亿	0.000%
2026-08-05	28.580	31.050	31.050	28.330	2.830	10.028%	10.75万	0.00亿	0.000%
2026-08-04	26.970	28.220	28.550	26.770	1.610	6.050%	18.90万	0.00亿	0.000%
2026-08-03	27.970	26.610	28.050	26.500	-1.360	-4.862%	22.57万	0.00亿	0.000%
2026-07-31	29.620	27.970	30.430	27.850	0.310	1.121%	33.44万	0.00亿	0.000%
2026-07-30	30.080	27.660	30.440	27.560	-2.890	-9.460%	22.77万	0.00亿	0.000%
2026-07-29	31.830	30.550	31.970	29.090	-1.520	-4.740%	27.31万	0.00亿	0.000%
2026-07-28	32.970	32.070	35.070	31.610	-1.350	-4.039%	28.25万	0.00亿	0.000%
2026-07-27	32.470	33.420	33.420	31.050	1.210	3.757%	19.10万	0.00亿	0.000%
2026-07-24	31.320	32.210	33.130	30.970	0.310	0.972%	23.24万	0.00亿	0.000%
2026-07-23	34.320	31.900	34.770	31.350	-1.870	-5.537%	28.42万	0.00亿	0.000%
2026-07-22	33.140	33.770	35.320	33.080	-0.320	-0.939%	29.87万	0.00亿	0.000%
2026-07-21	31.370	34.090	34.200	28.470	2.450	7.743%	44.88万	0.00亿	0.000%
2026-07-20	35.970	31.640	36.170	31.640	-3.520	-10.011%	20.33万	0.00亿	0.000%
2026-07-17	36.970	35.160	37.310	34.600	-1.850	-4.999%	23.62万	0.00亿	0.000%
2026-07-16	39.100	37.010	40.240	36.760	-3.110	-7.752%	21.39万	0.00亿	0.000%
2026-07-15	42.560	40.120	42.630	39.770	-1.610	-3.858%	20.75万	0.00亿	0.000%
2026-07-14	41.470	41.730	42.270	39.000	-0.160	-0.382%	30.85万	0.00亿	0.000%
2026-07-13	44.440	41.890	46.230	41.890	-4.660	-10.011%	33.55万	0.00亿	0.000%
2026-07-10	51.420	46.550	53.470	46.550	-4.430	-8.690%	48.60万	0.00亿	0.000%
2026-07-09	48.450	50.980	52.720	46.520	3.060	6.386%	52.27万	0.00亿	0.000%
2026-07-08	52.970	47.920	55.090	47.860	-5.020	-9.482%	43.44万	0.00亿	0.000%
2026-07-07	55.070	52.940	56.230	52.150	-4.730	-8.202%	43.69万	0.00亿	0.000%
2026-07-06	56.970	57.670	59.460	50.950	1.440	2.561%	64.31万	0.00亿	0.000%
2026-07-03	54.410	56.230	59.470	51.180	-0.640	-1.125%	75.50万	0.00亿	0.000%
2026-07-02	50.180	56.870	57.900	47.360	4.240	8.056%	71.87万	0.00亿	0.000%
2026-07-01	51.470	52.630	54.330	49.970	3.240	6.560%	67.97万	0.00亿	0.000%
2026-06-30	43.580	49.390	49.390	43.470	4.490	10.000%	44.66万	0.00亿	0.000%
2026-06-29	50.380	44.900	50.950	43.130	-3.020	-6.302%	68.85万	0.00亿	0.000%
2026-06-26	44.970	47.920	48.020	44.680	2.060	4.492%	47.59万	0.00亿	0.000%
2026-06-25	46.970	45.860	47.070	43.430	-0.260	-0.564%	41.94万	0.00亿	0.000%
2026-06-24	43.520	46.120	47.150	41.370	1.850	4.179%	41.25万	0.00亿	0.000%
2026-06-23	45.980	44.270	47.400	43.650	-1.570	-3.425%	36.09万	0.00亿	0.000%
2026-06-22	46.130	45.840	46.640	44.830	-0.370	-0.801%	33.61万	0.00亿	0.000%
2026-06-18	47.020	46.210	47.470	45.360	-1.040	-2.201%	36.34万	0.00亿	0.000%
2026-06-17	46.500	47.250	49.370	46.500	0.300	0.639%	43.33万	0.00亿	0.000%
2026-06-16	42.910	46.950	46.950	42.490	4.280	10.030%	45.30万	0.00亿	0.000%
2026-06-15	41.910	42.670	43.200	39.790	1.040	2.498%	49.58万	0.00亿	0.000%
2026-06-12	46.910	41.630	46.910	41.630	-4.640	-10.028%	52.21万	0.00亿	0.000%
2026-06-11	44.810	46.270	48.130	42.350	0.660	1.447%	56.40万	0.00亿	0.000%
2026-06-10	44.110	45.610	46.600	44.010	0.260	0.573%	41.10万	0.00亿	0.000%
2026-06-09	43.410	45.350	45.930	41.430	2.600	6.082%	57.98万	0.00亿	0.000%
2026-06-08	38.900	42.750	44.920	38.900	1.280	3.087%	72.04万	0.00亿	0.000%
2026-06-05	36.910	41.470	41.470	35.910	3.780	10.029%	58.63万	0.00亿	0.000%
2026-06-04	35.010	37.690	38.510	34.810	2.070	5.811%	48.09万	0.00亿	0.000%
2026-06-03	34.920	35.620	36.110	34.410	-0.410	-1.138%	46.37万	0.00亿	0.000%
2026-06-02	34.410	36.030	37.310	34.410	2.120	6.252%	52.02万	0.00亿	0.000%
2026-06-01	34.710	33.910	35.910	33.700	-0.700	-2.023%	38.59万	0.00亿	0.000%
2026-05-29	33.910	34.610	36.870	33.910	1.100	3.283%	55.83万	0.00亿	0.000%
2026-05-28	32.580	33.510	33.650	31.910	1.440	4.490%	28.42万	0.00亿	0.000%
2026-05-27	33.020	32.070	33.710	31.810	-0.980	-2.965%	30.26万	0.00亿	0.000%
2026-05-26	33.710	33.050	34.340	32.520	-1.510	-4.369%	34.59万	0.00亿	0.000%
2026-05-25	34.110	34.560	35.480	33.420	0.400	1.171%	46.95万	0.00亿	0.000%
2026-05-22	34.720	34.160	35.650	33.720	-0.690	-1.980%	46.57万	0.00亿	0.000%
2026-05-21	35.990	34.850	38.410	34.670	-0.300	-0.853%	61.40万	0.00亿	0.000%
2026-05-20	34.240	35.150	35.360	33.710	0.160	0.457%	47.39万	0.00亿	0.000%
2026-05-19	31.340	34.990	35.270	30.940	2.780	8.631%	53.83万	0.00亿	0.000%
2026-05-18	29.910	32.210	32.680	29.240	2.050	6.797%	66.32万	0.00亿	0.000%
2026-05-15	27.910	30.160	30.160	27.910	2.750	10.033%	49.28万	0.00亿	0.000%
2026-05-14	27.910	27.410	28.680	27.410	-0.430	-1.545%	27.62万	0.00亿	0.000%
2026-05-13	27.510	27.840	28.240	26.960	-0.290	-1.031%	23.87万	0.00亿	0.000%
2026-05-12	28.240	28.130	28.510	27.300	-0.390	-1.367%	33.14万	0.00亿	0.000%
2026-05-11	26.660	28.520	28.910	26.160	2.240	8.524%	47.13万	0.00亿	0.000%
2026-05-08	26.790	26.280	26.840	26.170	-0.970	-3.560%	28.34万	0.00亿	0.000%
2026-05-07	26.210	27.250	27.410	25.680	1.090	4.167%	39.04万	0.00亿	0.000%
2026-05-06	25.660	26.160	26.450	25.290	1.440	5.825%	35.34万	0.00亿	0.000%
2026-04-30	24.210	24.720	24.840	24.180	0.680	2.829%	22.46万	0.00亿	0.000%
2026-04-29	24.400	24.040	24.510	23.630	-0.680	-2.751%	19.01万	0.00亿	0.000%
2026-04-28	24.080	24.720	25.160	24.080	0.270	1.104%	25.40万	0.00亿	0.000%
2026-04-27	23.790	24.450	24.900	23.790	0.720	3.034%	26.54万	0.00亿	0.000%
2026-04-24	23.510	23.730	24.180	23.240	0.170	0.722%	20.61万	0.00亿	0.000%
2026-04-23	24.410	23.560	24.650	23.460	-0.280	-1.174%	19.91万	0.00亿	0.000%
2026-04-22	23.780	23.840	24.400	23.510	-0.150	-0.625%	12.97万	0.00亿	0.000%
2026-04-21	23.540	23.990	24.230	23.180	0.450	1.912%	16.39万	0.00亿	0.000%
2026-04-20	23.190	23.540	23.660	23.160	0.350	1.509%	11.08万	0.00亿	0.000%
2026-04-17	23.110	23.190	23.300	22.820	0.000	0.000%	9.17万	0.00亿	0.000%
2026-04-16	22.620	23.070	23.140	22.570	0.440	1.940%	8.42万	1.94亿	2.180%
2026-04-15	23.110	22.630	23.160	22.570	0.000	0.000%	7.54万	0.00亿	0.000%
2026-04-14	22.910	22.930	23.070	22.700	0.240	1.058%	7.37万	0.00亿	0.000%
2026-04-13	22.500	22.690	22.990	22.460	0.000	0.000%	6.16万	0.00亿	0.000%
2026-04-10	23.190	22.840	23.230	22.790	0.000	0.000%	9.12万	0.00亿	0.000%
2026-04-09	22.540	22.880	23.170	22.510	0.000	0.000%	10.19万	0.00亿	0.000%
2026-04-08	22.050	22.900	22.990	21.700	0.000	0.000%	14.05万	0.00亿	0.000%
2026-04-07	21.310	21.590	21.810	21.310	0.000	0.000%	5.45万	0.00亿	0.000%
2026-04-03	21.440	21.330	21.660	21.100	0.000	0.000%	5.05万	0.00亿	0.000%
2026-04-02	21.910	21.440	21.970	21.210	0.000	0.000%	5.91万	0.00亿	0.000%
2026-04-01	22.010	22.010	22.150	21.790	0.000	0.000%	6.34万	0.00亿	0.000%