致敬每一个财富自由的梦想,祝大家早日进化为游资

江山股份 (600389) 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 22.30 21.79 -0.66 -2.94% 21.79 22.43 66128 14563 1.54%
2025-07-31 22.83 22.45 -0.32 -1.41% 22.32 22.84 63462 14324 1.47%
2025-07-30 22.66 22.77 0.06 0.26% 22.44 23.06 62819 14295 1.46%
2025-07-29 22.64 22.71 0.03 0.13% 22.17 22.80 65171 14624 1.51%
2025-07-28 22.85 22.68 -0.17 -0.74% 22.28 23.05 57232 12996 1.33%
2025-07-25 22.65 22.85 0.25 1.11% 22.60 23.05 77707 17759 1.80%
2025-07-24 22.90 22.60 0.08 0.36% 22.16 22.90 81145 18177 1.88%
2025-07-23 22.78 22.52 -0.35 -1.53% 22.35 23.24 101827 23158 2.36%
2025-07-22 22.23 22.87 0.80 3.62% 21.80 23.12 138356 31156 3.21%
2025-07-21 22.26 22.07 -0.32 -1.43% 22.04 22.55 89653 19890 2.08%
2025-07-18 21.81 22.39 0.79 3.66% 21.67 22.60 150906 33579 3.50%
2025-07-17 20.11 21.60 1.42 7.04% 20.10 21.77 144111 30465 3.35%
2025-07-16 19.92 20.18 0.23 1.15% 19.82 20.30 48787 9807 1.13%
2025-07-15 20.01 19.95 -0.16 -0.80% 19.92 20.52 66441 13450 1.54%
2025-07-14 19.72 20.11 0.44 2.24% 19.66 20.25 99136 19814 2.30%
2025-07-11 19.62 19.67 -0.06 -0.30% 19.31 19.89 77396 15165 1.80%
2025-07-10 20.00 19.73 0.02 0.10% 19.35 20.29 93880 18620 2.18%
2025-07-09 19.61 19.71 -0.01 -0.05% 19.44 19.98 53003 10460 1.23%
2025-07-08 19.85 19.72 -0.18 -0.90% 19.50 19.97 65809 12934 1.53%
2025-07-07 19.87 19.90 -0.04 -0.20% 19.70 20.27 64035 12750 1.49%
2025-07-04 20.27 19.94 -0.33 -1.63% 19.75 20.37 60856 12129 1.41%
2025-07-03 20.01 20.27 0.28 1.40% 19.83 20.32 72648 14619 1.69%
2025-07-02 19.70 19.99 0.23 1.16% 19.60 20.30 100513 20166 2.33%
2025-07-01 18.60 19.76 1.16 6.24% 18.52 19.88 132640 25795 3.08%
2025-06-30 18.47 18.60 0.17 0.92% 18.32 18.66 48703 9014 1.13%
2025-06-27 18.22 18.43 0.20 1.10% 18.17 18.72 50261 9259 1.17%
2025-06-26 18.33 18.23 -0.14 -0.76% 18.22 18.50 33650 6157 0.78%
2025-06-25 18.54 18.37 -0.15 -0.81% 18.28 18.60 39645 7287 0.92%
2025-06-24 18.33 18.52 0.03 0.16% 18.33 18.76 35545 6591 0.83%
2025-06-23 18.16 18.49 0.25 1.37% 18.09 18.57 40064 7377 0.93%
2025-06-20 18.33 18.24 -0.07 -0.38% 18.11 18.42 35499 6474 0.82%
2025-06-19 18.37 18.31 -0.27 -1.45% 18.26 18.66 61411 11308 1.43%
2025-06-18 18.68 18.58 -0.30 -1.59% 18.43 19.12 56118 10455 1.30%
2025-06-17 19.00 18.88 -0.19 -1.00% 18.73 19.88 107040 20595 2.49%
2025-06-16 19.00 19.07 -0.11 -0.57% 18.88 19.40 63368 12123 1.47%
2025-06-13 19.50 19.18 -0.37 -1.89% 19.14 20.06 90209 17510 2.09%
2025-06-12 18.75 19.55 0.72 3.82% 18.65 19.67 131847 25483 3.06%
2025-06-11 19.20 18.83 -0.57 -2.94% 18.46 19.38 129329 24244 3.00%
2025-06-10 19.88 19.40 -0.36 -1.82% 19.00 20.69 177906 34928 4.13%
2025-06-09 19.01 19.76 0.62 3.24% 18.84 19.94 110919 21671 2.58%
2025-06-06 19.08 19.14 -0.10 -0.52% 19.06 19.56 70044 13480 1.63%
2025-06-05 18.90 19.34 0.34 1.79% 18.86 19.42 105002 20223 2.44%
2025-06-04 18.70 19.00 0.45 2.43% 18.51 19.08 109002 20518 2.53%
2025-06-03 18.86 18.55 -0.61 -3.18% 18.43 18.96 172211 32098 4.00%
2025-05-30 19.08 19.16 -0.24 -1.24% 19.00 19.68 123846 23934 2.88%
2025-05-29 19.62 19.40 -0.57 -2.85% 19.02 19.76 159318 31038 3.70%
2025-05-28 20.50 19.97 -0.53 -2.59% 19.55 20.50 205306 40814 4.77%
2025-05-27 19.72 20.50 0.69 3.48% 19.40 20.88 248753 49938 5.78%
2025-05-26 19.73 19.81 0.19 0.97% 19.48 20.26 200681 39623 4.66%
2025-05-23 18.66 19.62 1.11 6.00% 18.58 19.97 244423 47841 5.68%
2025-05-22 19.00 18.51 -0.49 -2.58% 18.46 19.51 171063 32310 3.97%
2025-05-21 17.81 19.00 1.18 6.62% 17.69 19.51 243137 44831 5.65%
2025-05-20 17.90 17.82 -0.26 -1.44% 17.61 18.08 141882 25274 3.29%
2025-05-19 17.35 18.08 0.03 0.17% 17.16 18.60 262688 46839 6.10%
2025-05-16 16.63 18.05 1.36 8.15% 16.47 18.33 195235 33963 4.53%
2025-05-15 16.74 16.69 -0.05 -0.30% 16.50 16.92 53353 8886 1.24%
2025-05-14 16.80 16.74 -0.18 -1.06% 16.66 16.91 64017 10737 1.49%
2025-05-13 16.71 16.92 0.23 1.38% 16.36 17.02 107321 17926 2.49%
2025-05-12 16.61 16.69 0.08 0.48% 16.54 16.75 45918 7631 1.07%
2025-05-09 16.65 16.61 -0.08 -0.48% 16.55 16.85 47570 7932 1.10%
2025-05-08 16.76 16.69 -0.08 -0.48% 16.61 16.88 52089 8697 1.21%
2025-05-07 17.03 16.77 -0.26 -1.53% 16.71 17.50 117085 19862 2.72%
2025-05-06 16.50 17.03 0.60 3.65% 16.50 17.05 115224 19498 2.68%
2025-04-30 16.32 16.43 0.00 0.00% 16.27 16.76 80816 13360 1.88%
2025-04-29 16.30 16.43 0.26 1.61% 16.25 16.71 95770 15771 2.22%
2025-04-28 16.16 16.17 -0.12 -0.74% 15.77 16.30 99093 15915 2.30%
2025-04-25 16.10 16.29 0.13 0.80% 16.00 16.48 96359 15661 2.24%
2025-04-24 16.05 16.16 0.18 1.13% 15.90 16.45 96501 15627 2.24%