香江控股 (600162) - 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
2026-05-07	1.92	1.89	-0.03	-1.56%	1.88	1.97	583884	11187	1.79%
2026-05-06	1.91	1.92	0.03	1.59%	1.88	1.94	626065	11976	1.92%
2026-04-30	1.80	1.89	0.09	5.00%	1.79	1.90	804457	15015	2.46%
2026-04-29	1.72	1.80	0.07	4.05%	1.72	1.82	526878	9420	1.61%
2026-04-28	1.74	1.73	-0.02	-1.14%	1.72	1.76	225497	3913	0.69%
2026-04-27	1.74	1.75	0.01	0.57%	1.71	1.76	284101	4914	0.87%
2026-04-24	1.75	1.74	-0.01	-0.57%	1.71	1.76	283684	4915	0.87%
2026-04-23	1.77	1.75	-0.02	-1.13%	1.74	1.77	274764	4815	0.84%
2026-04-22	1.78	1.77	-0.02	-1.12%	1.76	1.79	219730	3892	0.67%
2026-04-21	1.79	1.79	0.00	0.00%	1.77	1.80	253651	4514	0.78%
2026-04-20	1.79	1.79	-0.01	-0.56%	1.77	1.80	316474	5655	0.97%
2026-04-17	1.81	1.80	-0.02	-1.10%	1.79	1.83	379012	6842	1.16%
2026-04-16	1.81	1.82	0.01	0.55%	1.79	1.83	356419	6442	1.09%
2026-04-15	1.91	1.81	-0.10	-5.24%	1.81	1.93	674284	12464	2.06%
2026-04-14	1.82	1.91	0.09	4.95%	1.81	1.95	981313	18566	3.00%
2026-04-13	1.76	1.82	0.05	2.82%	1.75	1.83	407998	7357	1.25%
2026-04-10	1.76	1.77	0.02	1.14%	1.76	1.80	251617	4474	0.77%
2026-04-09	1.78	1.75	-0.03	-1.69%	1.73	1.78	305194	5343	0.93%
2026-04-08	1.74	1.78	0.06	3.49%	1.73	1.78	354842	6246	1.09%
2026-04-07	1.68	1.72	0.03	1.78%	1.67	1.72	250126	4257	0.77%
2026-04-03	1.72	1.69	-0.04	-2.31%	1.68	1.74	337258	5727	1.03%
2026-04-02	1.79	1.73	-0.05	-2.81%	1.71	1.79	351079	6114	1.07%
2026-04-01	1.80	1.78	0.00	0.00%	1.77	1.83	321925	5764	0.98%
2026-03-31	1.80	1.78	-0.03	-1.66%	1.78	1.86	316231	5736	0.97%
2026-03-30	1.82	1.81	-0.02	-1.09%	1.76	1.83	308166	5523	0.94%
2026-03-27	1.81	1.83	0.01	0.55%	1.80	1.84	371221	6749	1.14%
2026-03-26	1.84	1.82	-0.02	-1.09%	1.82	1.88	364069	6724	1.11%
2026-03-25	1.78	1.84	0.06	3.37%	1.76	1.85	426433	7744	1.30%
2026-03-24	1.72	1.78	0.10	5.95%	1.70	1.78	548627	9555	1.68%
2026-03-23	1.79	1.68	-0.13	-7.18%	1.67	1.80	579296	10070	1.77%
2026-03-20	1.85	1.81	-0.03	-1.63%	1.81	1.87	349981	6413	1.07%
2026-03-19	1.87	1.84	-0.04	-2.13%	1.83	1.89	315304	5857	0.96%
2026-03-18	1.92	1.88	-0.05	-2.59%	1.86	1.93	429995	8134	1.32%
2026-03-17	1.90	1.93	0.03	1.58%	1.90	1.97	640876	12446	1.96%
2026-03-16	1.88	1.90	0.01	0.53%	1.88	1.93	317048	6039	0.97%
2026-03-13	1.91	1.89	-0.01	-0.53%	1.88	1.93	380317	7260	1.16%
2026-03-12	1.88	1.90	0.01	0.53%	1.88	1.93	346926	6612	1.06%
2026-03-11	1.88	1.89	0.02	1.07%	1.85	1.89	294848	5535	0.90%
2026-03-10	1.87	1.87	0.01	0.54%	1.86	1.88	260154	4875	0.80%
2026-03-09	1.87	1.86	-0.02	-1.06%	1.84	1.88	342143	6358	1.05%
2026-03-06	1.82	1.88	0.05	2.73%	1.81	1.89	444911	8266	1.36%
2026-03-05	1.81	1.83	0.03	1.67%	1.80	1.84	381180	6937	1.17%
2026-03-04	1.81	1.80	-0.02	-1.10%	1.78	1.83	417162	7519	1.28%
2026-03-03	1.86	1.82	-0.05	-2.67%	1.82	1.89	442049	8183	1.35%
2026-03-02	1.89	1.87	-0.04	-2.09%	1.85	1.91	481416	9031	1.47%
2026-02-27	1.89	1.91	0.02	1.06%	1.87	1.91	347439	6577	1.06%
2026-02-26	1.95	1.89	-0.06	-3.08%	1.88	1.96	527717	10067	1.61%
2026-02-25	1.90	1.95	0.06	3.17%	1.89	1.98	737953	14410	2.26%
2026-02-24	1.88	1.89	0.02	1.07%	1.87	1.90	273919	5163	0.84%
2026-02-13	1.89	1.87	-0.02	-1.06%	1.86	1.91	360431	6778	1.10%
2026-02-12	1.93	1.89	-0.04	-2.07%	1.89	1.95	366918	6989	1.12%
2026-02-11	1.92	1.93	0.01	0.52%	1.90	1.95	344801	6653	1.05%
2026-02-10	1.92	1.92	-0.01	-0.52%	1.90	1.95	345734	6667	1.06%
2026-02-09	1.90	1.93	0.04	2.12%	1.89	1.95	557152	10748	1.70%
2026-02-06	1.89	1.89	-0.01	-0.53%	1.86	1.91	334296	6320	1.02%
2026-02-05	1.89	1.90	-0.01	-0.52%	1.88	1.93	429062	8159	1.31%
2026-02-04	1.83	1.91	0.07	3.80%	1.82	1.91	647778	12182	1.98%
2026-02-03	1.81	1.84	0.05	2.79%	1.81	1.85	326598	5971	1.00%
2026-02-02	1.85	1.79	-0.07	-3.76%	1.79	1.87	422703	7739	1.29%
2026-01-30	1.91	1.86	-0.05	-2.62%	1.84	1.91	547159	10226	1.67%
2026-01-29	1.87	1.91	0.03	1.60%	1.85	1.93	571971	10894	1.75%
2026-01-28	1.86	1.88	0.02	1.08%	1.85	1.89	356638	6682	1.09%