江苏银行 (600919) - 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
2026-08-20	11.85	12.10	0.15	1.26%	11.80	12.11	1337452	160511	0.73%
2026-08-19	11.79	11.95	0.24	2.05%	11.76	11.95	1272492	151011	0.69%
2026-08-18	11.62	11.71	0.09	0.77%	11.61	11.74	798763	93433	0.44%
2026-08-17	11.66	11.62	-0.04	-0.34%	11.53	11.72	933156	108392	0.51%
2026-08-14	11.65	11.66	-0.03	-0.26%	11.59	11.76	541031	63170	0.29%
2026-08-13	11.64	11.69	0.02	0.17%	11.58	11.70	623123	72576	0.34%
2026-08-12	11.75	11.67	-0.08	-0.68%	11.64	11.80	574300	67179	0.31%
2026-08-11	11.78	11.75	-0.06	-0.51%	11.73	11.90	669887	79068	0.37%
2026-08-10	11.59	11.81	0.19	1.64%	11.58	11.90	1129222	133270	0.62%
2026-08-07	11.72	11.62	-0.13	-1.11%	11.52	11.75	884014	102808	0.48%
2026-08-06	11.63	11.75	0.15	1.29%	11.58	11.80	942380	110164	0.51%
2026-08-05	11.54	11.60	0.14	1.22%	11.46	11.69	1061403	122983	0.58%
2026-08-04	11.67	11.46	-0.23	-1.97%	11.42	11.68	1015318	116645	0.55%
2026-08-03	11.76	11.69	-0.14	-1.18%	11.62	11.86	1196297	140209	0.65%
2026-07-31	11.69	11.83	0.01	0.08%	11.48	11.83	1505940	175080	0.82%
2026-07-30	11.60	11.82	0.20	1.72%	11.59	11.83	1000154	117299	0.55%
2026-07-29	11.56	11.62	0.05	0.43%	11.51	11.72	1163006	135207	0.63%
2026-07-28	11.52	11.57	0.09	0.78%	11.42	11.64	1042129	120509	0.57%
2026-07-27	11.52	11.48	-0.09	-0.78%	11.41	11.57	790777	90853	0.43%
2026-07-24	11.57	11.57	0.03	0.26%	11.51	11.66	633106	73379	0.34%
2026-07-23	11.35	11.54	0.14	1.23%	11.32	11.63	1127178	129694	0.61%
2026-07-22	11.32	11.40	0.08	0.71%	11.18	11.41	848451	95850	0.46%
2026-07-21	11.50	11.32	-0.19	-1.65%	11.26	11.61	1306935	149190	0.71%
2026-07-20	11.31	11.51	0.20	1.77%	11.29	11.55	1228682	140901	0.67%
2026-07-17	11.25	11.31	0.06	0.53%	11.22	11.41	1174045	133239	0.64%
2026-07-16	11.42	11.25	-0.20	-1.75%	11.22	11.53	1100842	124309	0.60%
2026-07-15	11.26	11.45	0.12	1.06%	11.22	11.48	950898	107986	0.52%
2026-07-14	11.18	11.33	0.11	0.98%	11.13	11.36	1271025	143293	0.69%
2026-07-13	11.10	11.22	0.14	1.26%	11.03	11.33	1339134	150395	0.73%
2026-07-10	11.20	11.08	-0.06	-0.54%	11.05	11.24	1006384	112017	0.55%
2026-07-09	11.40	11.37	-0.09	-0.79%	11.28	11.44	866436	98471	0.47%
2026-07-08	11.35	11.46	0.04	0.35%	11.26	11.54	729584	83629	0.40%
2026-07-07	11.41	11.42	0.02	0.18%	11.21	11.47	808732	91681	0.44%
2026-07-06	11.15	11.40	0.25	2.24%	11.08	11.45	1037008	117162	0.57%
2026-07-03	11.20	11.15	-0.10	-0.89%	11.00	11.32	857786	95804	0.47%
2026-07-02	11.06	11.25	0.25	2.27%	10.99	11.28	1229569	137300	0.67%
2026-07-01	10.77	11.00	0.22	2.04%	10.77	11.05	1118883	122312	0.61%
2026-06-30	11.11	10.78	-0.35	-3.14%	10.75	11.12	1281008	139203	0.70%
2026-06-29	11.07	11.13	0.04	0.36%	10.79	11.15	1264163	139381	0.69%
2026-06-26	11.18	11.09	-0.05	-0.45%	11.00	11.25	1145123	127316	0.62%
2026-06-25	11.15	11.14	-0.05	-0.45%	11.10	11.41	1086730	122273	0.59%
2026-06-24	11.33	11.19	-0.17	-1.50%	11.16	11.45	1034394	116503	0.56%
2026-06-23	11.21	11.36	0.16	1.43%	11.18	11.47	1075890	121973	0.59%
2026-06-22	11.18	11.20	-0.02	-0.18%	10.98	11.30	1103169	122865	0.60%
2026-06-18	11.53	11.22	-0.31	-2.69%	11.21	11.59	1115716	126274	0.61%
2026-06-17	11.60	11.53	-0.02	-0.17%	11.37	11.64	940259	107838	0.51%
2026-06-16	11.79	11.55	-0.26	-2.20%	11.50	11.83	1059677	122928	0.58%
2026-06-15	11.87	11.81	-0.08	-0.67%	11.74	12.02	1229624	145927	0.67%
2026-06-12	11.70	11.89	0.11	0.93%	11.64	11.94	1028863	121833	0.56%
2026-06-11	11.74	11.78	0.05	0.43%	11.67	11.82	986694	116041	0.54%
2026-06-10	11.66	11.73	0.07	0.60%	11.64	11.82	1236056	145123	0.67%
2026-06-09	11.40	11.66	0.22	1.92%	11.40	11.73	1339815	155611	0.73%
2026-06-08	11.37	11.44	0.06	0.53%	11.32	11.56	1091334	124984	0.59%
2026-06-05	11.27	11.38	0.14	1.25%	11.25	11.47	856667	97636	0.47%
2026-06-04	11.33	11.24	-0.08	-0.71%	11.18	11.42	789360	89020	0.43%
2026-06-03	11.46	11.32	-0.18	-1.57%	11.28	11.47	828925	94011	0.45%
2026-06-02	11.38	11.50	0.11	0.97%	11.35	11.55	1035841	118847	0.56%
2026-06-01	11.26	11.39	0.10	0.89%	11.17	11.42	1174304	132826	0.64%
2026-05-29	11.11	11.29	0.14	1.26%	11.10	11.38	1243961	140884	0.68%
2026-05-28	11.13	11.15	0.00	0.00%	11.09	11.31	990338	110972	0.54%
2026-05-27	11.06	11.15	0.10	0.90%	10.95	11.20	933946	103445	0.51%
2026-05-26	11.15	11.05	-0.10	-0.90%	11.02	11.24	931027	103473	0.51%
2026-05-25	11.10	11.15	0.02	0.18%	11.06	11.21	782866	87236	0.43%
2026-05-22	11.26	11.13	-0.16	-1.42%	11.08	11.27	1053473	117527	0.57%
2026-05-21	11.17	11.29	0.12	1.07%	11.11	11.37	1102004	124349	0.60%
2026-05-20	11.25	11.17	-0.05	-0.45%	11.15	11.29	651260	73035	0.35%
2026-05-19	11.04	11.22	0.18	1.63%	11.04	11.28	898330	100576	0.49%
2026-05-18	11.14	11.04	-0.14	-1.25%	10.98	11.19	734053	81181	0.40%
2026-05-15	11.20	11.18	-0.02	-0.18%	11.10	11.31	806544	90392	0.44%
2026-05-14	11.22	11.20	-0.03	-0.27%	11.19	11.38	829372	93527	0.45%
2026-05-13	11.28	11.23	-0.07	-0.62%	11.16	11.34	721630	81095	0.39%