江山股份 (600389) - 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
2025-04-08	14.33	14.65	0.45	3.17%	14.33	14.78	91308	13290	2.12%
2025-04-07	14.46	14.20	-0.79	-5.27%	13.73	14.87	131967	18826	3.06%
2025-04-03	14.76	14.99	0.13	0.87%	14.72	15.03	45420	6753	1.05%
2025-04-02	14.84	14.86	0.04	0.27%	14.72	15.04	34536	5133	0.80%
2025-04-01	15.00	14.82	-0.15	-1.00%	14.77	15.13	50705	7568	1.18%
2025-03-31	14.92	14.97	0.02	0.13%	14.66	15.06	56947	8482	1.32%
2025-03-28	15.48	14.95	-0.57	-3.67%	14.93	15.48	78059	11803	1.81%
2025-03-27	15.41	15.52	-0.02	-0.13%	15.41	15.74	71730	11172	1.67%
2025-03-26	15.80	15.54	-0.19	-1.21%	15.48	15.82	60524	9436	1.41%
2025-03-25	15.81	15.73	-0.17	-1.07%	15.46	15.99	103055	16224	2.39%
2025-03-24	15.62	15.90	0.18	1.15%	15.45	15.92	85480	13424	1.98%
2025-03-21	15.82	15.72	-0.13	-0.82%	15.60	16.00	81257	12807	1.89%
2025-03-20	15.25	15.85	0.62	4.07%	15.12	16.00	141827	22235	3.29%
2025-03-19	15.44	15.23	-0.21	-1.36%	15.10	15.48	71432	10869	1.66%
2025-03-18	15.18	15.44	0.28	1.85%	15.16	15.53	89822	13816	2.09%
2025-03-17	15.27	15.16	-0.14	-0.92%	15.08	15.42	79534	12064	1.85%
2025-03-14	15.28	15.30	0.28	1.86%	14.89	15.37	98023	14856	2.28%
2025-03-13	15.64	15.02	-0.62	-3.96%	15.02	15.88	210359	32415	4.88%
2025-03-12	14.25	15.64	1.42	9.99%	14.24	15.64	228294	34816	5.30%
2025-03-11	14.18	14.22	-0.06	-0.42%	14.00	14.24	53815	7597	1.25%
2025-03-10	14.39	14.28	0.01	0.07%	14.16	14.51	46682	6665	1.08%
2025-03-07	14.30	14.27	-0.13	-0.90%	14.21	14.47	42223	6058	0.98%
2025-03-06	13.85	14.40	0.53	3.82%	13.84	14.50	88530	12564	2.06%
2025-03-05	14.30	13.87	0.08	0.58%	13.71	14.30	49986	6924	1.16%
2025-03-04	13.74	13.79	0.00	0.00%	13.65	13.83	30509	4194	0.71%
2025-03-03	13.86	13.79	-0.04	-0.29%	13.77	14.08	47782	6646	1.11%
2025-02-28	13.82	13.83	0.05	0.36%	13.72	13.99	72606	10053	1.69%
2025-02-27	13.72	13.78	0.10	0.73%	13.64	13.83	63160	8683	1.47%
2025-02-26	13.57	13.68	0.15	1.11%	13.55	13.72	36405	4961	0.85%
2025-02-25	13.65	13.53	-0.22	-1.60%	13.51	13.66	44893	6089	1.04%
2025-02-24	13.77	13.75	-0.02	-0.15%	13.65	13.99	99742	13796	2.32%
2025-02-21	13.87	13.77	-0.12	-0.86%	13.70	13.88	58679	8077	1.36%
2025-02-20	13.80	13.89	0.09	0.65%	13.64	13.95	42757	5905	0.99%
2025-02-19	13.71	13.80	0.03	0.22%	13.57	13.87	40170	5516	0.93%
2025-02-18	13.71	13.77	0.06	0.44%	13.59	13.97	60571	8361	1.41%
2025-02-17	13.64	13.71	0.05	0.37%	13.46	13.77	46227	6285	1.07%
2025-02-14	13.71	13.66	-0.06	-0.44%	13.56	13.81	40583	5547	0.94%
2025-02-13	13.98	13.72	-0.29	-2.07%	13.68	13.98	51568	7119	1.20%
2025-02-12	13.86	14.01	0.11	0.79%	13.66	14.02	59546	8254	1.38%
2025-02-11	14.01	13.90	-0.07	-0.50%	13.72	14.01	49286	6812	1.14%
2025-02-10	14.41	13.97	-0.35	-2.44%	13.92	14.41	66824	9382	1.55%
2025-02-07	14.36	14.32	-0.03	-0.21%	14.29	14.58	51710	7456	1.20%
2025-02-06	14.33	14.35	0.02	0.14%	14.00	14.39	33798	4827	0.78%
2025-02-05	14.59	14.33	-0.18	-1.24%	14.22	14.62	25872	3730	0.60%
2025-01-27	14.41	14.51	0.13	0.90%	14.38	14.70	26531	3866	0.62%
2025-01-24	14.28	14.38	0.03	0.21%	14.16	14.40	28406	4069	0.66%
2025-01-23	14.47	14.35	-0.02	-0.14%	14.31	14.69	33329	4844	0.77%
2025-01-22	14.38	14.37	-0.03	-0.21%	14.25	14.49	19631	2819	0.46%
2025-01-21	14.40	14.40	0.00	0.00%	14.26	14.48	20802	2989	0.48%
2025-01-20	14.21	14.40	0.10	0.70%	14.15	14.48	31176	4458	0.72%
2025-01-17	13.98	14.30	0.36	2.58%	13.94	14.34	34324	4885	0.80%
2025-01-16	13.88	13.94	0.06	0.43%	13.82	14.18	24522	3427	0.57%
2025-01-15	14.30	13.88	-0.40	-2.80%	13.71	14.30	53657	7466	1.25%
2025-01-14	14.01	14.28	0.30	2.15%	13.91	14.31	30284	4290	0.70%
2025-01-13	13.45	13.98	0.40	2.95%	13.33	14.01	36439	5023	0.85%
2025-01-10	13.65	13.58	-0.07	-0.51%	13.50	13.92	33055	4517	0.77%
2025-01-09	13.56	13.65	0.05	0.37%	13.48	13.71	21054	2870	0.49%
2025-01-08	13.59	13.60	0.01	0.07%	13.26	13.75	36047	4852	0.84%
2025-01-07	13.90	13.59	-0.31	-2.23%	13.35	13.95	52555	7148	1.22%
2025-01-06	14.04	13.90	-0.11	-0.79%	13.75	14.20	35046	4886	0.81%
2025-01-03	14.22	14.01	-0.15	-1.06%	13.96	14.55	37382	5315	0.87%
2025-01-02	14.45	14.16	-0.29	-2.01%	14.00	14.68	39129	5616	0.91%
2024-12-31	14.69	14.45	-0.24	-1.63%	14.42	14.81	25494	3710	0.59%
2024-12-30	14.82	14.69	-0.12	-0.81%	14.63	14.88	31324	4617	0.73%