江天化学 (300927) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	23.86	25.94	1.71	7.06%	23.10	25.96	180874	44426	12.84%
2026-08-19	22.39	24.23	1.58	6.98%	21.93	24.93	139671	33238	9.92%
2026-08-18	22.46	22.65	0.25	1.12%	22.33	22.82	32875	7426	2.33%
2026-08-17	22.15	22.40	0.47	2.14%	21.78	22.45	27413	6104	1.95%
2026-08-14	21.95	21.93	-0.15	-0.68%	21.78	22.39	19650	4317	1.40%
2026-08-13	22.54	22.08	-0.46	-2.04%	22.08	22.76	26724	5950	1.90%
2026-08-12	22.38	22.54	0.09	0.40%	22.35	22.73	25325	5708	1.80%
2026-08-11	22.88	22.45	-0.58	-2.52%	22.43	22.98	49782	11249	3.53%
2026-08-10	21.65	23.03	1.39	6.42%	21.63	23.34	83804	19070	5.95%
2026-08-07	21.42	21.64	0.12	0.56%	21.13	21.68	29645	6363	2.10%
2026-08-06	21.50	21.52	-0.17	-0.78%	21.16	21.85	31696	6809	2.25%
2026-08-05	21.39	21.69	0.11	0.51%	21.39	21.76	30621	6613	2.17%
2026-08-04	21.56	21.58	0.11	0.51%	21.31	21.62	27359	5877	1.94%
2026-08-03	21.17	21.47	0.36	1.71%	20.96	21.55	27840	5948	1.98%
2026-07-31	20.34	21.11	0.20	0.96%	20.34	21.23	32765	6888	2.33%
2026-07-30	20.94	20.91	0.05	0.24%	20.76	21.85	50944	10845	3.62%
2026-07-29	20.28	20.86	0.52	2.56%	20.28	21.15	32258	6710	2.29%
2026-07-28	20.47	20.34	-0.12	-0.59%	20.23	20.68	24651	5028	1.75%
2026-07-27	19.60	20.46	0.56	2.81%	19.32	20.50	31375	6348	2.23%
2026-07-24	20.40	19.90	-0.74	-3.59%	19.90	21.15	41530	8433	2.95%
2026-07-23	19.72	20.64	0.82	4.14%	19.50	20.73	50389	10240	3.58%
2026-07-22	19.49	19.82	-0.03	-0.15%	19.28	20.33	50176	9972	3.56%
2026-07-21	21.46	19.85	-1.90	-8.74%	18.70	21.49	98301	19313	6.98%
2026-07-20	20.90	21.75	0.85	4.07%	20.50	21.88	69213	14778	4.91%
2026-07-17	20.67	20.90	0.04	0.19%	20.28	21.72	44734	9415	3.18%
2026-07-16	20.60	20.86	0.00	0.00%	20.24	21.20	23883	4989	1.70%
2026-07-15	20.44	20.86	0.26	1.26%	20.24	21.19	33830	7034	2.40%
2026-07-14	19.88	20.60	0.55	2.74%	19.79	20.64	29088	5907	2.07%
2026-07-13	21.54	20.05	-1.16	-5.47%	19.94	21.54	29965	6109	2.13%
2026-07-10	20.78	21.21	0.22	1.05%	20.52	21.62	32235	6834	2.29%
2026-07-09	21.18	20.99	-0.02	-0.10%	20.22	21.38	36867	7648	2.62%
2026-07-08	21.70	21.01	-0.55	-2.55%	20.96	21.76	25846	5484	1.83%
2026-07-07	22.92	21.56	-1.16	-5.11%	21.54	22.95	36531	8047	2.59%
2026-07-06	22.50	22.72	0.24	1.07%	22.50	23.50	43185	9926	3.07%
2026-07-03	22.81	22.48	-0.31	-1.36%	22.25	23.19	37396	8440	2.66%
2026-07-02	22.44	22.79	0.11	0.49%	22.23	23.58	44847	10368	3.18%
2026-07-01	21.53	22.68	1.15	5.34%	21.33	23.15	55712	12505	3.96%
2026-06-30	21.82	21.53	-0.30	-1.37%	21.13	21.83	33918	7294	2.41%
2026-06-29	21.90	21.83	-0.17	-0.77%	21.35	22.57	32421	7083	2.30%
2026-06-26	22.54	22.00	-0.87	-3.80%	21.88	22.93	49719	11037	3.53%
2026-06-25	23.46	22.87	-0.75	-3.18%	22.63	23.75	45528	10453	3.23%
2026-06-24	24.01	23.62	-0.58	-2.40%	23.38	24.48	50501	12004	3.59%
2026-06-23	24.00	24.20	0.36	1.51%	23.86	24.94	75419	18450	5.35%
2026-06-22	22.83	23.91	0.96	4.18%	22.59	23.95	65884	15433	4.68%
2026-06-18	24.00	22.95	-0.99	-4.14%	22.73	24.00	62920	14498	4.47%
2026-06-17	24.30	23.94	-0.72	-2.92%	23.78	24.43	63611	15269	4.52%
2026-06-16	24.77	24.66	-0.36	-1.44%	24.16	25.46	86147	21248	6.12%
2026-06-15	24.83	25.02	-0.55	-2.15%	24.83	25.65	93300	23428	6.62%
2026-06-12	24.07	25.57	0.48	1.91%	23.37	26.50	144453	35628	10.26%
2026-06-11	23.32	25.09	1.35	5.69%	22.69	25.28	128509	31100	9.12%
2026-06-10	22.76	23.74	0.86	3.76%	22.57	24.48	87690	20718	6.23%
2026-06-09	22.94	22.88	0.27	1.19%	22.36	23.18	29233	6654	2.08%
2026-06-08	23.60	22.61	-1.09	-4.60%	22.28	23.60	35271	8081	2.50%
2026-06-05	23.65	23.70	0.15	0.64%	22.90	23.98	33550	7899	2.38%
2026-06-04	23.78	23.55	-0.37	-1.55%	23.27	23.95	23974	5640	1.70%
2026-06-03	23.87	23.92	-0.01	-0.04%	23.55	24.20	29353	7014	2.08%
2026-06-02	24.61	23.93	-0.54	-2.21%	23.46	24.87	29566	7047	2.10%
2026-06-01	23.70	24.47	0.78	3.29%	23.70	24.87	40421	9919	2.87%
2026-05-29	24.81	23.69	-1.07	-4.32%	23.56	24.91	33089	7941	2.35%
2026-05-28	24.40	24.76	0.21	0.86%	24.13	24.93	29489	7247	2.09%
2026-05-27	25.48	24.55	-0.94	-3.69%	24.25	25.48	39242	9674	2.79%
2026-05-26	25.94	25.49	-0.45	-1.73%	24.97	26.06	33872	8574	2.40%
2026-05-25	26.89	25.94	-1.01	-3.75%	25.75	26.90	42826	11163	3.04%
2026-05-22	26.37	26.95	0.89	3.42%	25.88	27.02	43938	11723	3.12%
2026-05-21	27.09	26.06	-1.19	-4.37%	26.00	27.38	49528	13251	3.52%
2026-05-20	27.30	27.25	-0.30	-1.09%	26.76	27.49	42802	11587	3.04%
2026-05-19	28.22	27.55	-0.74	-2.62%	27.10	28.22	62057	17066	4.41%
2026-05-18	28.99	28.29	-0.83	-2.85%	27.92	29.03	70280	19891	4.99%
2026-05-15	27.97	29.12	1.14	4.07%	27.75	30.99	141878	41990	10.07%
2026-05-14	27.90	27.98	0.03	0.11%	27.81	28.83	74177	20983	5.27%
2026-05-13	28.02	27.95	-0.10	-0.36%	27.78	28.28	45453	12712	3.23%