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
2025-09-15	27.22	26.95	-0.20	-0.74%	26.83	27.22	21583	5819	1.53%
2025-09-12	27.50	27.15	-0.43	-1.56%	27.13	27.70	26903	7350	1.91%
2025-09-11	27.10	27.58	0.40	1.47%	26.86	27.64	29016	7919	2.06%
2025-09-10	27.50	27.18	-0.35	-1.27%	27.00	27.69	28330	7712	2.01%
2025-09-09	28.07	27.53	-0.77	-2.72%	27.38	28.69	35049	9778	2.49%
2025-09-08	27.30	28.30	0.44	1.58%	26.80	28.77	52563	14656	3.73%
2025-09-05	27.58	27.86	0.36	1.31%	27.38	27.99	25924	7193	1.84%
2025-09-04	27.19	27.50	0.32	1.18%	26.87	27.80	33297	9124	2.36%
2025-09-03	28.69	27.18	-1.49	-5.20%	27.10	28.80	43861	12192	3.11%
2025-09-02	29.80	28.67	-1.28	-4.27%	28.52	29.82	51486	14928	3.65%
2025-09-01	29.31	29.95	0.52	1.77%	28.76	30.24	56507	16761	4.01%
2025-08-29	29.81	29.43	-0.49	-1.64%	29.17	30.10	50572	14914	3.59%
2025-08-28	29.01	29.92	0.97	3.35%	29.01	30.41	70691	20998	5.02%
2025-08-27	29.82	28.95	-1.11	-3.69%	28.89	30.19	69393	20628	4.93%
2025-08-26	30.34	30.06	-1.08	-3.47%	29.74	30.85	79724	24157	5.66%
2025-08-25	30.80	31.14	0.07	0.23%	30.53	31.55	93544	28946	6.64%
2025-08-22	31.41	31.07	-0.91	-2.85%	30.36	31.50	132863	40829	9.43%
2025-08-21	28.90	31.98	3.03	10.47%	28.52	33.99	189298	58720	13.44%
2025-08-20	28.06	28.95	0.92	3.28%	27.82	29.79	118538	34497	8.41%
2025-08-19	28.20	28.03	-0.25	-0.88%	27.86	28.31	40410	11344	2.87%
2025-08-18	27.92	28.28	0.59	2.13%	27.53	28.49	60546	17024	4.30%
2025-08-15	27.53	27.69	0.42	1.54%	27.27	27.75	35988	9938	2.55%
2025-08-14	27.50	27.27	-0.25	-0.91%	27.16	27.92	42070	11592	2.99%
2025-08-13	27.70	27.52	-0.15	-0.54%	27.26	27.79	33605	9228	2.39%
2025-08-12	28.00	27.67	-0.24	-0.86%	27.42	28.05	31119	8593	2.21%
2025-08-11	27.38	27.91	0.69	2.53%	27.25	27.94	41193	11440	2.92%
2025-08-08	27.75	27.22	-0.54	-1.95%	27.08	27.75	28753	7855	2.04%
2025-08-07	27.64	27.76	0.20	0.73%	27.41	27.98	40754	11291	2.89%
2025-08-06	27.45	27.56	0.06	0.22%	27.36	27.65	34008	9362	2.41%
2025-08-05	26.94	27.50	0.57	2.12%	26.71	27.56	43940	11983	3.12%
2025-08-04	26.59	26.93	0.31	1.16%	26.15	26.95	19809	5291	1.41%
2025-08-01	26.57	26.62	0.05	0.19%	26.51	26.84	21140	5635	1.50%
2025-07-31	27.20	26.57	-0.81	-2.96%	26.45	27.33	43118	11567	3.06%
2025-07-30	27.36	27.38	0.12	0.44%	27.11	28.18	44400	12218	3.15%
2025-07-29	27.73	27.26	-0.51	-1.84%	26.80	27.73	54000	14642	3.83%
2025-07-28	27.70	27.77	0.08	0.29%	27.54	27.93	25625	7106	1.82%
2025-07-25	27.91	27.69	-0.22	-0.79%	27.64	28.18	36068	10052	2.56%
2025-07-24	27.64	27.91	0.27	0.98%	27.59	28.60	39168	10941	2.78%
2025-07-23	28.20	27.64	-0.61	-2.16%	27.54	28.28	47136	13098	3.35%
2025-07-22	28.89	28.25	-0.74	-2.55%	27.90	28.99	61770	17490	4.38%
2025-07-21	28.51	28.99	0.39	1.36%	28.48	29.55	52277	15211	3.71%
2025-07-18	28.89	28.60	-0.32	-1.11%	28.50	29.05	41637	11943	2.96%
2025-07-17	28.90	28.92	0.04	0.14%	28.44	29.13	50586	14505	3.59%
2025-07-16	29.38	28.88	-0.77	-2.60%	28.80	29.87	67546	19772	4.79%
2025-07-15	29.65	29.65	-0.07	-0.24%	28.81	29.89	88616	25932	6.29%
2025-07-14	28.40	29.72	1.44	5.09%	28.01	30.36	119577	35350	8.49%
2025-07-11	28.67	28.28	-0.67	-2.31%	27.85	29.10	76242	21603	5.41%
2025-07-10	27.50	28.95	1.29	4.66%	27.40	29.96	132814	38735	9.43%
2025-07-09	27.89	27.66	-0.28	-1.00%	27.55	28.22	44826	12516	3.18%
2025-07-08	27.73	27.94	0.07	0.25%	27.40	27.95	40392	11183	2.87%
2025-07-07	27.28	27.87	0.58	2.13%	27.20	28.10	42736	11874	3.03%
2025-07-04	27.60	27.29	-0.40	-1.44%	27.28	27.85	41802	11479	2.97%
2025-07-03	28.08	27.69	-0.60	-2.12%	27.53	28.24	54159	15046	3.84%
2025-07-02	28.70	28.29	-0.47	-1.63%	28.11	28.76	49441	14026	3.51%
2025-07-01	28.32	28.76	0.45	1.59%	27.72	28.96	81879	23256	5.81%
2025-06-30	27.99	28.31	0.20	0.71%	27.85	28.31	51275	14408	3.64%
2025-06-27	27.73	28.11	0.32	1.15%	27.51	28.67	65680	18410	4.66%
2025-06-26	28.50	27.79	-0.86	-3.00%	27.51	28.66	80409	22480	5.71%
2025-06-25	29.14	28.65	-0.20	-0.69%	28.26	29.47	71966	20659	5.11%
2025-06-24	28.19	28.85	0.38	1.33%	28.19	28.94	60848	17462	4.32%
2025-06-23	28.05	28.47	0.43	1.53%	27.87	29.08	59451	16966	4.22%
2025-06-20	28.70	28.04	-0.76	-2.64%	27.89	28.78	52265	14741	3.71%
2025-06-19	30.00	28.89	-1.41	-4.65%	28.70	30.24	76263	22360	5.41%
2025-06-18	30.23	30.30	-0.51	-1.66%	29.80	30.76	69450	20970	4.93%
2025-06-17	32.23	30.81	-1.56	-4.82%	30.58	32.71	117888	37030	8.37%
2025-06-16	34.00	32.37	-2.45	-7.04%	30.51	34.44	127737	41193	9.07%
2025-06-13	35.09	34.82	0.21	0.61%	34.61	36.80	153175	54677	10.87%
2025-06-12	34.66	34.61	-0.53	-1.51%	34.11	35.50	98494	34278	6.99%
2025-06-11	33.50	35.14	0.99	2.90%	32.57	35.60	130311	44562	9.25%
2025-06-10	34.07	34.15	-0.83	-2.37%	33.25	36.16	145110	50290	10.30%
2025-06-09	33.00	34.98	1.36	4.05%	31.90	36.10	174536	58998	12.39%