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
2026-05-15	27.02	26.20	-0.82	-3.03%	26.03	27.25	82973	21988	1.93%
2026-05-14	27.80	27.02	-0.78	-2.81%	26.72	27.88	97440	26495	2.26%
2026-05-13	28.05	27.80	-0.24	-0.86%	27.77	28.49	53709	15014	1.25%
2026-05-12	28.54	28.04	-0.50	-1.75%	28.00	28.80	63980	18075	1.49%
2026-05-11	28.85	28.54	-0.41	-1.42%	28.35	29.31	76163	21896	1.77%
2026-05-08	27.44	28.95	1.51	5.50%	27.44	29.09	138764	39664	3.22%
2026-05-07	28.30	27.44	-0.84	-2.97%	27.15	28.45	115100	31637	2.67%
2026-05-06	28.69	28.28	-0.62	-2.15%	27.65	28.80	126276	35408	2.93%
2026-04-30	29.34	28.90	-0.43	-1.47%	28.80	29.87	62617	18247	1.45%
2026-04-29	29.36	29.33	0.02	0.07%	28.98	29.58	50177	14713	1.17%
2026-04-28	29.54	29.31	-0.21	-0.71%	28.63	29.73	78500	22891	1.82%
2026-04-27	29.82	29.52	-0.47	-1.57%	29.17	30.19	73703	21888	1.71%
2026-04-24	29.73	29.99	0.23	0.77%	29.42	30.40	82014	24547	1.90%
2026-04-23	29.90	29.76	0.11	0.37%	29.21	29.94	64704	19169	1.50%
2026-04-22	29.81	29.65	-0.42	-1.40%	29.33	30.30	92883	27571	2.16%
2026-04-21	29.08	30.07	1.59	5.58%	28.80	30.30	165253	49079	3.84%
2026-04-20	28.30	28.48	0.21	0.74%	26.85	28.52	102779	28839	2.39%
2026-04-17	28.93	28.27	-0.65	-2.25%	27.88	29.00	141958	40027	3.30%
2026-04-16	29.42	28.92	-0.23	-0.79%	28.51	29.45	102966	29736	2.39%
2026-04-15	29.96	29.15	-0.95	-3.16%	28.85	30.17	102342	30030	2.38%
2026-04-14	31.75	30.10	-1.03	-3.31%	29.89	31.78	114094	34658	2.65%
2026-04-13	30.96	31.13	0.07	0.23%	29.98	32.16	127302	39609	2.96%
2026-04-10	31.10	31.06	-0.09	-0.29%	30.82	31.53	92573	28780	2.15%
2026-04-09	30.88	31.15	0.27	0.87%	30.80	31.80	109835	34403	2.55%
2026-04-08	29.89	30.88	0.38	1.25%	29.86	31.40	160618	49462	3.73%
2026-04-07	28.31	30.50	2.20	7.77%	28.31	30.98	148792	44805	3.46%
2026-04-03	29.07	28.30	-0.62	-2.14%	27.81	29.10	60575	17163	1.41%
2026-04-02	29.84	28.92	-0.92	-3.08%	28.88	30.02	74397	21841	1.73%
2026-04-01	29.29	29.84	0.81	2.79%	29.00	30.18	103189	30563	2.40%
2026-03-31	29.43	29.03	-0.41	-1.39%	28.70	29.67	96167	28058	2.23%
2026-03-30	28.23	29.44	1.04	3.66%	28.23	30.10	125751	36964	2.92%
2026-03-27	27.67	28.40	0.49	1.76%	27.60	28.99	87760	24928	2.04%
2026-03-26	29.20	27.91	-1.25	-4.29%	27.48	29.56	167771	47341	3.90%
2026-03-25	28.39	29.16	0.77	2.71%	28.30	29.36	85568	24700	1.99%
2026-03-24	28.80	28.39	-0.11	-0.39%	27.75	28.89	79196	22356	1.84%
2026-03-23	28.20	28.50	-0.12	-0.42%	28.05	29.57	134373	38585	3.12%
2026-03-20	29.50	28.62	-0.92	-3.11%	28.50	30.23	101391	29669	2.35%
2026-03-19	30.40	29.54	-0.91	-2.99%	29.20	30.78	114708	34283	2.66%
2026-03-18	30.58	30.45	-0.13	-0.43%	29.12	31.04	174149	51903	4.04%
2026-03-17	30.66	30.58	-0.57	-1.83%	30.51	31.96	186575	58065	4.33%
2026-03-16	32.08	31.15	-0.40	-1.27%	30.60	33.30	206076	65373	4.79%
2026-03-13	31.90	31.55	-0.35	-1.10%	30.67	32.70	194992	61847	4.53%
2026-03-12	31.02	31.90	0.88	2.84%	30.33	33.24	290321	92907	6.74%
2026-03-11	28.75	31.02	2.34	8.16%	28.36	31.50	205998	62277	4.78%
2026-03-10	28.93	28.68	-0.69	-2.35%	28.60	29.69	141689	40973	3.29%
2026-03-09	31.10	29.37	-1.13	-3.70%	29.23	31.48	170592	50896	3.96%
2026-03-06	28.20	30.50	2.05	7.21%	28.04	30.98	231952	69204	5.39%
2026-03-05	28.85	28.45	0.42	1.50%	27.92	28.86	107984	30552	2.51%
2026-03-04	27.80	28.03	-0.45	-1.58%	27.63	28.72	109025	30755	2.53%
2026-03-03	30.28	28.48	-1.70	-5.63%	28.14	30.42	161559	46648	3.75%
2026-03-02	29.40	30.18	-0.10	-0.33%	29.00	30.82	207301	62519	4.81%
2026-02-27	28.22	30.28	1.76	6.17%	28.15	31.10	249400	75330	5.79%
2026-02-26	28.89	28.52	0.30	1.06%	27.59	28.98	148707	41942	3.45%
2026-02-25	27.74	28.22	0.70	2.54%	27.66	28.84	185970	52709	4.32%
2026-02-24	26.14	27.52	2.19	8.65%	26.10	27.75	174409	47510	4.05%
2026-02-13	25.72	25.33	-0.39	-1.52%	25.25	25.95	55558	14219	1.29%
2026-02-12	25.40	25.72	0.15	0.59%	25.20	26.08	86760	22309	2.01%
2026-02-11	24.75	25.57	0.72	2.90%	24.61	26.03	109653	27991	2.55%
2026-02-10	24.73	24.85	0.09	0.36%	24.48	25.08	69538	17216	1.61%
2026-02-09	25.44	24.76	-0.44	-1.75%	24.51	25.52	129123	32116	3.00%
2026-02-06	24.66	25.20	0.23	0.92%	24.52	26.05	114841	29315	2.67%