股票名称 代码 603078 开盘价 昨收盘 收盘价 最高 最低 涨跌% 换手率 成交/手 成交额 流值 总值 市盈 1 江化微 2025-11-17 一 17.60 17.60 17.73 17.89 17.60 0.74% 1.22% 47046 8342万 68.37 68.37 75 2 江化微 2025-11-18 二 17.60 17.73 17.68 17.87 17.56 -0.28% 1.58% 60786 10766万 68.18 68.18 74.79 3 江化微 2025-11-19 三 17.61 17.68 17.88 18.06 17.61 1.13% 2.27% 87352 15599万 68.95 68.95 75.64 4 江化微 2025-11-20 四 18.18 17.88 17.75 18.22 17.71 -0.73% 2.21% 85278 15319万 68.45 68.45 75.09 5 江化微 2025-11-21 五 17.53 17.75 17.59 17.99 17.40 -0.90% 2.68% 103379 18300万 67.83 67.83 74.41 6 江化微 2025-11-24 一 17.42 17.59 17.82 17.90 17.42 1.31% 2.12% 81843 14464万 68.72 68.72 75.38 7 江化微 2025-11-25 二 17.82 17.82 17.84 18.08 17.67 0.11% 2.16% 83114 14870万 68.8 68.8 75.47 8 江化微 2025-11-26 三 17.85 17.84 17.52 17.86 17.51 -1.79% 1.72% 66143 11680万 67.56 67.56 74.12 9 江化微 2025-11-27 四 17.54 17.52 17.61 17.85 17.54 0.51% 1.50% 57893 10261万 67.91 67.91 74.5 10 江化微 2025-11-28 五 17.61 17.61 17.70 17.72 17.40 0.51% 1.41% 54318 9537万 68.26 68.26 74.88 11 江化微 2025-12-01 一 17.65 17.70 18.13 18.21 17.61 2.43% 2.87% 110764 19905万 69.92 69.92 76.7 12 江化微 2025-12-02 二 18.04 18.13 18.00 18.13 17.88 -0.72% 1.53% 59012 10622万 69.41 69.41 76.15 13 江化微 2025-12-03 三 17.97 18.00 17.94 18.05 17.65 -0.33% 1.72% 66357 11835万 69.18 69.18 75.89 14 江化微 2025-12-04 四 17.82 17.94 17.75 17.92 17.50 -1.06% 1.73% 66842 11836万 68.45 68.45 75.09 15 江化微 2025-12-05 五 17.75 17.75 17.83 17.84 17.55 0.45% 1.16% 44608 7897万 68.76 68.76 75.43 16 江化微 2025-12-08 一 17.84 17.83 17.98 18.06 17.80 0.84% 1.76% 67992 12211万 69.34 69.34 76.06 17 江化微 2025-12-09 二 18.02 17.98 17.84 18.17 17.84 -0.78% 1.57% 60403 10874万 68.8 68.8 75.47 18 江化微 2025-12-10 三 17.80 17.84 18.04 18.09 17.77 1.12% 1.57% 60385 10851万 69.57 69.57 76.32 19 江化微 2025-12-11 四 18.07 18.04 17.86 18.09 17.82 -1.00% 1.46% 56236 10079万 68.87 68.87 75.55 20 江化微 2025-12-12 五 17.86 17.86 18.07 18.15 17.78 1.18% 2.21% 85112 15337万 69.68 69.68 76.44 21 江化微 2025-12-15 一 17.92 18.07 18.35 18.54 17.86 1.55% 3.70% 142869 26200万 70.76 70.76 77.63 22 江化微 2025-12-16 二 18.36 18.35 18.26 18.36 17.95 -0.49% 2.71% 104589 18965万 70.42 70.42 77.25 23 江化微 2025-12-17 三 18.06 18.26 17.88 18.24 17.45 -2.08% 3.22% 124208 22059万 68.95 68.95 75.64 24 江化微 2025-12-18 四 17.79 17.88 17.80 18.23 17.71 -0.45% 1.95% 75092 13500万 68.64 68.64 75.3 25 江化微 2025-12-19 五 17.83 17.80 17.72 17.93 17.62 -0.45% 1.80% 69534 12335万 68.33 68.33 74.96 26 江化微 2025-12-22 一 17.69 17.72 17.99 18.11 17.66 1.52% 2.36% 91166 16377万 69.38 69.38 76.1 27 江化微 2025-12-23 二 17.91 17.99 18.08 18.30 17.91 0.50% 2.61% 100807 18286万 69.72 69.72 76.48 28 江化微 2025-12-24 三 18.08 18.08 18.17 18.20 18.00 0.50% 2.04% 78814 14293万 70.07 70.07 76.87 29 江化微 2025-12-25 四 18.25 18.17 18.26 18.30 18.06 0.50% 2.15% 82942 15088万 70.42 70.42 77.25 30 江化微 2025-12-26 五 18.26 18.26 17.99 18.28 17.97 -1.48% 2.34% 90380 16375万 69.38 69.38 76.1 31 江化微 2025-12-29 一 18.01 17.99 17.73 18.08 17.70 -1.45% 2.23% 85837 15322万 68.37 68.37 75 32 江化微 2025-12-30 二 17.73 17.73 17.62 17.84 17.60 -0.62% 1.73% 66676 11793万 67.95 67.95 74.54 33 江化微 2025-12-31 三 17.73 17.62 17.85 18.51 17.73 1.31% 2.52% 97135 17398万 68.84 68.84 75.51 34 江化微 2026-01-05 一 17.80 17.85 18.31 18.35 17.80 2.58% 3.94% 151922 27598万 70.61 70.61 77.46 35 江化微 2026-01-06 二 18.31 18.31 18.59 18.66 18.20 1.53% 4.12% 158787 29452万 71.69 71.69 78.64 36 江化微 2026-01-07 三 18.98 18.59 19.25 19.66 18.88 3.55% 9.41% 363048 69758万 74.24 74.24 81.43 37 江化微 2026-01-08 四 19.14 19.25 19.39 19.94 19.14 0.73% 6.74% 259836 50739万 74.78 74.78 82.03 38 江化微 2026-01-09 五 19.20 19.39 19.47 19.55 19.16 0.41% 4.98% 192055 37231万 75.08 75.08 82.36 39 江化微 2026-01-12 一 20.00 19.47 21.42 21.42 20.00 10.02% 12.40% 478304 100170万 82.6 82.6 90.61 40 江化微 2026-01-20 二 23.56 21.42 23.56 23.56 23.56 9.99% 0.96% 37190 8762万 90.86 90.86 99.67 41 江化微 2026-01-21 三 25.92 23.56 25.92 25.92 25.92 10.02% 0.44% 16851 4368万 99.96 99.96 109.65 42 江化微 2026-01-22 四 28.51 25.92 28.51 28.51 28.51 9.99% 0.62% 23941 6825万 109.95 109.95 120.61 43 江化微 2026-01-23 五 31.36 28.51 31.36 31.36 29.86 10.00% 23.74% 915640 283873万 120.94 120.94 132.66 44 江化微 2026-01-26 一 30.89 31.36 29.40 31.78 28.22 -6.25% 25.51% 983697 295439万 113.38 113.38 124.37 45 江化微 2026-01-27 二 29.20 29.40 29.03 29.78 27.93 -1.26% 16.64% 641524 185097万 111.95 111.95 122.81 46 江化微 2026-01-28 三 29.18 29.03 27.00 29.80 26.53 -6.99% 17.91% 690768 191061万 104.12 104.12 114.22 47 江化微 2026-01-29 四 26.86 27.00 25.35 27.17 25.34 -6.11% 15.06% 580611 152057万 97.76 97.76 107.24 48 江化微 2026-01-30 五 25.32 25.35 25.40 26.08 25.12 0.20% 9.67% 372734 95203万 97.95 97.95 107.45 49 江化微 2026-02-02 一 24.84 25.40 24.38 25.54 24.36 -4.02% 8.63% 332899 82663万 94.02 94.02 103.14 50 江化微 2026-02-03 二 24.79 24.38 25.07 25.08 24.34 2.83% 6.68% 257680 63772万 96.68 96.68 106.05 51 江化微 2026-02-04 三 24.57 25.07 25.03 25.04 24.40 -0.16% 5.13% 197680 48918万 96.53 96.53 105.89 52 江化微 2026-02-05 四 24.53 25.03 24.58 24.75 24.22 -1.80% 5.30% 204318 50039万 94.79 94.79 103.98 53 江化微 2026-02-06 五 24.19 24.58 24.41 24.83 24.08 -0.69% 5.19% 200234 49005万 94.13 94.13 103.26 54 江化微 2026-02-09 一 24.70 24.41 24.85 24.89 24.55 1.80% 5.47% 210835 52171万 95.83 95.83 105.12 55 江化微 2026-02-10 二 24.73 24.85 24.46 25.12 24.45 -1.57% 5.61% 216386 53478万 94.33 94.33 103.47 56 江化微 2026-02-11 三 24.28 24.46 24.46 24.96 24.23 0.00% 3.83% 147687 36343万 94.33 94.33 103.47 57 江化微 2026-02-12 四 24.47 24.46 24.08 24.62 24.01 -1.55% 4.35% 167756 40707万 92.86 92.86 101.87 58 江化微 2026-02-13 五 24.02 24.08 24.67 24.95 23.90 2.45% 6.69% 257915 63548万 95.14 95.14 104.36 59 江化微 2026-02-24 二 24.90 24.67 24.95 25.44 24.35 1.13% 6.16% 237550 59204万 96.22 96.22 105.55 60 江化微 2026-02-25 三 25.08 24.95 25.52 25.76 24.70 2.28% 6.84% 263614 66614万 98.41 98.41 107.96 61 江化微 2026-02-26 四 25.52 25.52 25.62 26.10 25.21 0.39% 6.99% 269563 69043万 98.8 98.8 108.38 62 江化微 2026-02-27 五 25.65 25.62 25.54 25.88 25.35 -0.31% 5.28% 203626 52011万 98.49 98.49 108.04 63 江化微 2026-03-02 一 24.89 25.54 25.05 25.52 24.80 -1.92% 6.01% 231851 58237万 96.6 96.6 105.97 64 江化微 2026-03-03 二 24.94 25.05 23.75 25.36 23.69 -5.19% 5.60% 215874 52622万 91.59 91.59 100.47 65 江化微 2026-03-04 三 23.30 23.75 23.75 24.40 23.28 0.00% 3.58% 138215 33052万 91.59 91.59 100.47 66 江化微 2026-03-05 四 24.19 23.75 23.97 24.54 23.84 0.93% 3.37% 130118 31499万 92.44 92.44 101.4 67 江化微 2026-03-06 五 23.97 23.97 23.77 24.09 23.70 -0.83% 2.85% 109939 26241万 91.67 91.67 100.56 68 江化微 2026-03-09 一 23.39 23.77 23.54 23.68 22.66 -0.97% 3.61% 139181 32155万 90.78 90.78 99.58 69 江化微 2026-03-10 二 23.82 23.54 23.96 24.08 23.70 1.78% 2.33% 89925 21523万 92.4 92.4 101.36 70 江化微 2026-03-11 三 23.96 23.96 23.94 24.35 23.81 -0.08% 2.68% 103489 24902万 92.32 92.32 101.27 71 江化微 2026-03-12 四 23.85 23.94 23.44 24.02 23.22 -2.09% 2.52% 97290 22955万 90.39 90.39 99.16 72 江化微 2026-03-13 五 23.17 23.44 23.22 23.80 23.09 -0.94% 2.26% 87229 20415万 89.54 89.54 98.23 73 江化微 2026-03-16 一 23.33 23.22 24.48 24.75 23.10 5.43% 5.97% 230394 55460万 94.4 94.4 103.56 74 江化微 2026-03-17 二 24.49 24.48 23.52 24.50 23.52 -3.92% 4.47% 172218 41014万 90.7 90.7 99.5 75 江化微 2026-03-18 三 23.52 23.52 24.13 24.13 23.38 2.59% 3.30% 127249 30336万 93.05 93.05 102.08 76 江化微 2026-03-19 四 23.60 24.13 23.42 23.73 23.16 -2.94% 3.44% 132541 31026万 90.32 90.32 99.07 77 江化微 2026-03-20 五 23.39 23.42 22.49 23.59 22.48 -3.97% 3.25% 125416 28894万 86.73 86.73 95.14 78 江化微 2026-03-23 一 22.15 22.49 21.24 22.27 21.04 -5.56% 3.93% 151387 32797万 81.91 81.91 89.85 79 江化微 2026-03-24 二 21.73 21.24 21.82 21.88 21.02 2.73% 2.51% 96692 20721万 84.15 84.15 92.31 80 江化微 2026-03-25 三 21.97 21.82 22.15 22.35 21.83 1.51% 2.42% 93423 20654万 85.42 85.42 93.7 81 江化微 2026-03-26 四 22.00 22.15 21.75 22.25 21.60 -1.81% 1.76% 67887 14863万 83.88 83.88 92.01 82 江化微 2026-03-27 五 21.50 21.75 22.28 22.36 21.46 2.44% 2.07% 79938 17637万 85.92 85.92 94.25 83 江化微 2026-03-30 一 21.84 22.28 22.25 22.34 21.75 -0.13% 1.62% 62558 13840万 85.8 85.8 94.13 84 江化微 2026-03-31 二 22.13 22.25 21.69 22.19 21.66 -2.52% 1.90% 73335 16046万 83.64 83.64 91.76 85 江化微 2026-04-01 三 22.10 21.69 22.10 22.24 21.88 1.89% 1.64% 63401 13989万 85.23 85.23 93.49 86 江化微 2026-04-02 四 22.00 22.10 21.53 22.06 21.30 -2.58% 1.53% 59135 12802万 83.03 83.03 91.08 87 江化微 2026-04-03 五 21.53 21.53 21.42 21.75 21.19 -0.51% 1.31% 50496 10808万 82.6 82.6 90.61 88 江化微 2026-04-10 五 23.28 22.97 22.93 23.32 22.88 -0.17% 2.36% 91155 21066万 88.43 88.43 97 89 江化微 2026-04-13 一 22.59 22.93 22.78 23.08 22.55 -0.65% 1.60% 61586 14058万 87.85 87.85 96.37 90 江化微 2026-04-14 二 23.00 22.78 23.02 23.16 22.79 1.05% 1.91% 73739 16963万 88.77 88.77 97.38 91 江化微 2026-04-15 三 23.20 23.02 22.72 23.25 22.66 -1.30% 1.96% 75406 17289万 87.62 87.62 96.11 92 江化微 2026-04-16 四 22.71 22.72 23.16 23.23 22.66 1.94% 2.18% 84214 19410万 89.31 89.31 97.97 93 江化微 2026-04-17 五 23.20 23.16 23.28 23.39 22.91 0.52% 2.38% 91748 21305万 89.78 89.78 98.48 94 江化微 2026-04-20 一 23.28 23.28 23.63 23.75 23.25 1.50% 2.87% 110788 26067万 91.13 91.13 99.96 95 江化微 2026-04-21 二 23.63 23.63 24.08 24.32 23.27 1.90% 4.25% 163938 39100万 92.86 92.86 101.87 96 江化微 2026-04-22 三 23.87 24.08 23.93 24.49 23.60 -0.62% 3.36% 129654 30934万 92.28 92.28 101.23 97 江化微 2026-04-23 四 24.50 23.93 23.65 24.74 23.55 -1.17% 5.16% 199115 47882万 91.2 91.2 100.05 98 江化微 2026-04-24 五 23.60 23.65 23.82 24.27 23.33 0.72% 5.34% 206123 49142万 91.86 91.86 87.64 99 江化微 2026-04-27 一 23.88 23.82 24.54 24.99 23.88 3.02% 6.88% 265407 65317万 94.64 94.64 90.29 100 江化微 2026-04-28 二 24.17 24.54 24.81 25.25 24.17 1.10% 6.59% 253982 62936万 95.68 95.68 91.28 101 江化微 2026-04-29 三 24.49 24.81 24.13 24.60 23.72 -2.74% 4.93% 190108 45905万 93.05 93.05 87.15 102 江化微 2026-04-30 四 24.30 24.13 24.81 24.93 24.27 2.82% 5.82% 224604 55475万 95.68 95.68 89.61

行情刷新 | 流通股东