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
2026-04-30	30.84	30.33	-0.52	-1.69%	30.30	31.54	64253	19832	4.56%
2026-04-29	30.30	30.85	0.21	0.69%	30.01	31.09	56212	17309	3.99%
2026-04-28	31.60	30.64	-0.95	-3.01%	30.43	31.67	78044	24036	5.54%
2026-04-27	30.68	31.59	0.31	0.99%	30.23	31.77	102229	31958	7.26%
2026-04-24	31.10	31.28	-0.49	-1.54%	30.59	33.20	158442	50465	11.25%
2026-04-23	30.61	31.77	0.86	2.78%	30.50	33.55	174209	55593	12.37%
2026-04-22	30.78	30.91	-0.27	-0.87%	30.24	31.16	73309	22507	5.20%
2026-04-21	31.87	31.18	0.23	0.74%	30.53	32.05	121849	38015	8.65%
2026-04-20	29.34	30.95	1.28	4.31%	29.15	30.96	71315	21625	5.06%
2026-04-17	29.88	29.67	-0.39	-1.30%	29.60	30.26	47461	14141	3.37%
2026-04-16	29.99	30.06	-0.04	-0.13%	29.51	30.24	47426	14195	3.37%
2026-04-15	30.69	30.10	-0.32	-1.05%	29.77	31.00	52643	15866	3.74%
2026-04-14	30.05	30.42	0.12	0.40%	29.60	30.46	56166	16846	3.99%
2026-04-13	30.49	30.30	0.31	1.03%	29.53	30.80	60196	18058	4.27%
2026-04-10	31.09	29.99	-0.80	-2.60%	29.92	31.38	74905	22682	5.32%
2026-04-09	30.82	30.79	-0.46	-1.47%	30.67	31.96	113726	35430	8.07%
2026-04-08	28.69	31.25	0.76	2.49%	28.69	31.53	188836	56642	13.40%
2026-04-07	25.50	30.49	5.08	19.99%	25.50	30.49	137993	39279	9.79%
2026-04-03	26.36	25.41	-0.94	-3.57%	25.38	26.76	47514	12203	3.37%
2026-04-02	26.84	26.35	-0.73	-2.70%	26.10	27.22	52675	13974	3.74%
2026-04-01	27.30	27.08	0.06	0.22%	26.88	27.65	52331	14213	3.71%
2026-03-31	27.52	27.02	-0.81	-2.91%	26.75	28.60	81387	22503	5.78%
2026-03-30	27.83	27.83	-0.14	-0.50%	27.36	28.65	61426	17099	4.36%
2026-03-27	27.17	27.97	0.37	1.34%	27.04	28.83	70415	19881	5.00%
2026-03-26	28.50	27.60	-1.13	-3.93%	27.35	29.26	74406	21026	5.28%
2026-03-25	28.50	28.73	0.23	0.81%	28.00	28.98	71102	20357	5.05%
2026-03-24	28.36	28.50	0.41	1.46%	26.88	28.80	77597	21441	5.51%
2026-03-23	28.15	28.09	-1.21	-4.13%	27.70	29.19	77700	22081	5.51%
2026-03-20	31.51	29.30	-2.73	-8.52%	29.17	31.70	121572	36696	8.63%
2026-03-19	35.01	32.03	-2.50	-7.24%	32.00	35.76	148962	49547	10.57%
2026-03-18	34.57	34.53	-0.89	-2.51%	32.49	35.49	152552	51768	10.83%
2026-03-17	33.51	35.42	1.91	5.70%	33.20	39.00	208640	75925	14.81%
2026-03-16	35.63	33.51	-2.45	-6.81%	33.01	37.22	165021	57398	11.71%
2026-03-13	34.78	35.96	0.96	2.74%	34.50	37.63	199931	72903	14.19%
2026-03-12	35.36	35.00	-0.66	-1.85%	33.99	36.57	164922	57747	11.71%
2026-03-11	33.66	35.66	2.00	5.94%	33.01	36.21	184736	64184	13.11%
2026-03-10	33.89	33.66	-1.26	-3.61%	33.40	34.50	121162	40963	8.60%
2026-03-09	34.21	34.92	0.02	0.06%	34.21	36.57	173435	61387	12.31%
2026-03-06	30.80	34.90	4.05	13.13%	30.62	36.20	193510	65550	13.73%
2026-03-05	32.19	30.85	-0.46	-1.47%	30.40	32.57	71818	22285	5.10%
2026-03-04	31.10	31.31	-0.08	-0.25%	30.60	32.37	75216	23727	5.34%
2026-03-03	33.66	31.39	-2.61	-7.68%	31.30	34.33	134850	43971	9.57%
2026-03-02	36.27	34.00	-0.94	-2.69%	33.70	36.90	145744	51156	10.34%
2026-02-27	34.85	34.94	-0.03	-0.09%	34.35	35.65	91734	31995	6.51%
2026-02-26	34.77	34.97	0.19	0.55%	34.22	36.33	129246	45551	9.17%
2026-02-25	34.47	34.78	0.25	0.72%	33.77	35.80	151733	53044	10.77%
2026-02-24	32.14	34.53	2.71	8.52%	32.14	35.38	151629	51773	10.76%
2026-02-13	31.99	31.82	-2.14	-6.30%	31.52	33.11	135283	43601	9.60%
2026-02-12	34.66	33.96	-1.23	-3.50%	33.71	35.56	146983	50537	10.43%
2026-02-11	36.36	35.19	-1.61	-4.38%	35.00	37.64	173267	62395	12.30%
2026-02-10	37.05	36.80	-0.99	-2.62%	36.30	39.88	217426	82632	15.43%
2026-02-09	37.35	37.79	1.11	3.03%	36.16	39.45	264313	100175	18.76%
2026-02-06	33.00	36.68	3.83	11.66%	32.03	39.42	298437	109793	21.18%
2026-02-05	34.25	32.85	-2.01	-5.77%	32.45	35.23	137450	45876	9.76%
2026-02-04	33.89	34.86	1.11	3.29%	33.33	35.68	216186	74674	15.34%
2026-02-03	30.61	33.75	3.45	11.39%	30.36	34.78	199683	65210	14.17%
2026-02-02	32.48	30.30	-3.30	-9.82%	30.21	33.00	131279	41626	9.32%
2026-01-30	33.20	33.60	-1.33	-3.81%	31.00	35.85	221414	73153	15.72%
2026-01-29	30.49	34.93	2.61	8.08%	29.50	35.35	247600	80519	17.57%
2026-01-28	31.06	32.32	0.41	1.28%	31.06	35.13	225279	74981	15.99%
2026-01-27	34.17	31.91	-3.51	-9.91%	31.16	34.21	189049	60998	13.42%
2026-01-26	32.51	35.42	1.52	4.48%	32.12	36.48	252374	86416	17.91%