致敬每一个财富自由的梦想,祝大家早日进化为游资

江苏舜天 (600287) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 5.60 5.62 -0.01 -0.18% 5.60 5.68 50469 2838 1.16%
2025-07-31 5.61 5.63 -0.02 -0.35% 5.61 5.74 73868 4192 1.69%
2025-07-30 5.73 5.65 -0.11 -1.91% 5.61 5.75 57584 3261 1.32%
2025-07-29 5.74 5.76 0.05 0.88% 5.62 5.79 73530 4199 1.68%
2025-07-28 5.68 5.71 0.07 1.24% 5.64 5.76 76940 4384 1.76%
2025-07-25 5.75 5.64 -0.11 -1.91% 5.61 5.76 111833 6324 2.56%
2025-07-24 5.75 5.75 0.00 0.00% 5.70 5.77 54059 3103 1.24%
2025-07-23 5.75 5.75 -0.01 -0.17% 5.70 5.81 65367 3755 1.50%
2025-07-22 5.81 5.76 -0.07 -1.20% 5.73 5.86 82412 4762 1.89%
2025-07-21 5.82 5.83 0.02 0.34% 5.80 5.95 108557 6355 2.49%
2025-07-18 5.88 5.81 -0.06 -1.02% 5.75 5.92 108373 6291 2.48%
2025-07-17 5.90 5.87 -0.06 -1.01% 5.82 6.08 137050 8122 3.14%
2025-07-16 5.96 5.93 -0.31 -4.97% 5.80 6.10 221328 13106 5.07%
2025-07-14 6.32 6.24 -0.09 -1.42% 6.18 6.32 48265 3012 1.10%
2025-07-11 6.30 6.33 0.04 0.64% 6.24 6.35 64262 4032 1.47%
2025-07-10 6.21 6.29 0.01 0.16% 6.21 6.34 65611 4120 1.50%
2025-07-09 6.45 6.28 -0.23 -3.53% 6.26 6.49 118954 7562 2.72%
2025-07-08 6.28 6.51 0.22 3.50% 6.21 6.57 145341 9271 3.33%
2025-07-07 6.18 6.29 0.05 0.80% 6.10 6.30 73713 4585 1.69%
2025-07-04 6.15 6.24 0.01 0.16% 5.98 6.24 145251 8832 3.33%
2025-07-03 6.60 6.23 -0.33 -5.03% 6.23 6.61 189539 11985 4.34%
2025-07-02 6.51 6.56 0.06 0.92% 6.44 6.66 130843 8562 3.00%
2025-07-01 6.28 6.50 0.22 3.50% 6.24 6.50 105073 6685 2.41%
2025-06-30 6.35 6.28 -0.07 -1.10% 6.20 6.37 107883 6780 2.47%
2025-06-27 6.17 6.35 0.17 2.75% 6.15 6.35 124705 7790 2.85%
2025-06-26 6.14 6.18 0.02 0.32% 6.11 6.23 93767 5777 2.15%
2025-06-25 6.08 6.16 0.06 0.98% 6.06 6.35 136842 8509 3.13%
2025-06-24 6.14 6.10 -0.03 -0.49% 6.05 6.18 87648 5352 2.01%
2025-06-23 5.90 6.13 0.21 3.55% 5.73 6.13 96542 5791 2.21%
2025-06-20 5.90 5.92 -0.01 -0.17% 5.86 5.99 78208 4633 1.79%
2025-06-19 6.00 5.93 -0.11 -1.82% 5.83 6.12 114021 6794 2.61%
2025-06-18 6.20 6.04 -0.16 -2.58% 6.01 6.33 123864 7630 2.84%
2025-06-17 5.92 6.20 0.29 4.91% 5.89 6.21 148868 9123 3.41%
2025-06-16 5.76 5.91 0.12 2.07% 5.59 5.96 87821 5086 2.01%
2025-06-13 5.73 5.79 0.08 1.40% 5.68 5.86 111487 6437 2.55%
2025-06-12 5.73 5.71 0.02 0.35% 5.61 5.74 62935 3574 1.44%
2025-06-11 5.62 5.69 0.05 0.89% 5.60 5.77 66246 3768 1.52%
2025-06-10 5.66 5.64 -0.02 -0.35% 5.50 5.69 87831 4923 2.01%
2025-06-09 5.60 5.66 0.13 2.35% 5.48 5.69 102438 5741 2.35%
2025-06-06 5.33 5.53 0.20 3.75% 5.30 5.54 97134 5298 2.22%
2025-06-05 5.29 5.33 0.04 0.76% 5.25 5.39 52921 2812 1.21%
2025-06-04 5.29 5.29 0.02 0.38% 5.25 5.40 73439 3906 1.68%
2025-06-03 5.16 5.27 0.18 3.54% 5.11 5.32 74320 3877 1.70%
2025-05-30 4.99 5.09 0.09 1.80% 4.96 5.09 27813 1395 0.64%
2025-05-29 4.98 5.00 0.02 0.40% 4.96 5.01 14669 731 0.34%
2025-05-28 5.02 4.98 -0.06 -1.19% 4.96 5.05 24098 1200 0.55%
2025-05-27 5.00 5.04 0.05 1.00% 4.95 5.10 26012 1303 0.60%
2025-05-26 5.00 4.99 0.00 0.00% 4.94 5.02 19101 950 0.44%
2025-05-23 5.04 4.99 -0.04 -0.80% 4.95 5.05 49698 2480 1.14%
2025-05-22 5.10 5.03 -0.05 -0.98% 5.03 5.22 49532 2533 1.13%
2025-05-21 5.07 5.08 0.00 0.00% 5.00 5.23 66161 3368 1.51%
2025-05-20 4.98 5.08 0.05 0.99% 4.97 5.20 80781 4112 1.85%
2025-05-19 4.89 5.03 0.23 4.79% 4.89 5.04 89692 4501 2.05%
2025-05-16 4.78 4.80 0.03 0.63% 4.73 4.80 22478 1072 0.51%
2025-05-15 4.74 4.77 0.02 0.42% 4.74 4.85 28644 1374 0.66%
2025-05-14 4.75 4.75 0.04 0.85% 4.66 4.77 27192 1287 0.62%
2025-05-13 4.80 4.71 -0.05 -1.05% 4.69 4.84 36855 1750 0.84%
2025-05-12 4.77 4.76 0.01 0.21% 4.71 4.79 31073 1473 0.71%
2025-05-09 4.69 4.75 0.07 1.50% 4.68 4.82 48780 2325 1.12%
2025-05-08 4.62 4.68 0.06 1.30% 4.59 4.74 33549 1564 0.77%
2025-05-07 4.63 4.62 0.01 0.22% 4.60 4.67 32368 1498 0.74%
2025-05-06 4.64 4.61 0.00 0.00% 4.59 4.66 37222 1719 0.85%
2025-04-30 4.66 4.61 -0.07 -1.50% 4.60 4.70 45643 2119 1.04%
2025-04-29 4.55 4.68 -0.05 -1.06% 4.55 4.72 72678 3348 1.66%
2025-04-28 4.79 4.73 -0.05 -1.05% 4.64 4.83 53510 2521 1.23%
2025-04-25 4.67 4.78 0.08 1.70% 4.65 4.85 58449 2793 1.34%
2025-04-24 4.56 4.70 0.16 3.52% 4.53 4.77 78333 3690 1.79%