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
2026-05-06	11.29	11.25	-0.05	-0.44%	11.06	11.30	1292159	144345	0.70%
2026-04-30	11.35	11.30	-0.10	-0.88%	11.29	11.42	620734	70358	0.34%
2026-04-29	11.41	11.40	0.04	0.35%	11.21	11.44	984869	111498	0.54%
2026-04-28	11.23	11.36	0.12	1.07%	11.19	11.39	715642	80964	0.39%
2026-04-27	11.28	11.24	-0.05	-0.44%	11.22	11.43	658640	74435	0.36%
2026-04-24	11.24	11.29	0.09	0.80%	11.15	11.34	866589	97718	0.47%
2026-04-23	11.12	11.20	0.08	0.72%	11.08	11.30	805446	90416	0.44%
2026-04-22	11.20	11.12	-0.06	-0.54%	11.09	11.23	589692	65673	0.32%
2026-04-21	11.04	11.18	0.16	1.45%	11.03	11.25	969938	108422	0.53%
2026-04-20	10.82	11.02	0.19	1.75%	10.81	11.03	1090827	119442	0.59%
2026-04-17	10.90	10.83	-0.07	-0.64%	10.81	10.93	551869	59921	0.30%
2026-04-16	10.93	10.90	-0.05	-0.46%	10.84	11.01	703157	76847	0.38%
2026-04-15	10.80	10.95	0.13	1.20%	10.79	10.96	667410	72665	0.36%
2026-04-14	10.81	10.82	0.01	0.09%	10.78	10.88	509549	55170	0.28%
2026-04-13	10.77	10.81	0.03	0.28%	10.72	10.82	540987	58260	0.29%
2026-04-10	10.84	10.78	-0.03	-0.28%	10.76	10.85	544115	58748	0.30%
2026-04-09	10.86	10.81	-0.07	-0.64%	10.78	10.93	531261	57548	0.29%
2026-04-08	10.81	10.88	0.09	0.83%	10.63	10.90	934377	100917	0.51%
2026-04-07	10.81	10.79	-0.02	-0.19%	10.72	10.84	570850	61502	0.31%
2026-04-03	10.90	10.81	-0.07	-0.64%	10.78	10.90	501361	54210	0.27%
2026-04-02	10.84	10.88	0.06	0.55%	10.82	10.93	564582	61342	0.31%
2026-04-01	10.93	10.82	-0.10	-0.92%	10.80	11.03	887581	96777	0.48%
2026-03-31	10.87	10.92	0.11	1.02%	10.83	11.00	1107678	121107	0.60%
2026-03-30	10.75	10.81	0.00	0.00%	10.72	10.86	694072	75016	0.38%
2026-03-27	10.87	10.81	-0.07	-0.64%	10.78	10.93	795812	86184	0.43%
2026-03-26	10.75	10.88	0.09	0.83%	10.75	10.95	928988	101196	0.51%
2026-03-25	10.71	10.79	0.09	0.84%	10.54	10.82	1040058	111250	0.57%
2026-03-24	10.46	10.70	0.30	2.88%	10.45	10.80	1391625	148373	0.76%
2026-03-23	10.78	10.40	-0.47	-4.32%	10.38	10.79	1579490	166340	0.86%
2026-03-20	10.87	10.87	0.00	0.00%	10.80	10.94	746264	81177	0.41%
2026-03-19	10.90	10.87	-0.04	-0.37%	10.86	11.00	937795	102587	0.51%
2026-03-18	10.91	10.91	0.00	0.00%	10.84	10.98	872479	95203	0.48%
2026-03-17	10.89	10.91	-0.01	-0.09%	10.88	11.00	854965	93626	0.47%
2026-03-16	10.76	10.92	0.17	1.58%	10.76	10.98	1206392	131480	0.66%
2026-03-13	10.62	10.75	0.09	0.84%	10.61	10.82	988007	106050	0.54%
2026-03-12	10.54	10.66	0.13	1.23%	10.51	10.70	1206505	128181	0.66%
2026-03-11	10.43	10.53	0.09	0.86%	10.33	10.54	1002760	104628	0.55%
2026-03-10	10.46	10.44	-0.03	-0.29%	10.40	10.50	759969	79318	0.41%
2026-03-09	10.49	10.47	-0.08	-0.76%	10.46	10.59	964997	101463	0.53%
2026-03-06	10.58	10.55	-0.04	-0.38%	10.47	10.63	818583	86260	0.45%
2026-03-05	10.47	10.59	0.10	0.95%	10.44	10.60	912660	96213	0.50%
2026-03-04	10.43	10.49	0.02	0.19%	10.31	10.52	1242812	129627	0.68%
2026-03-03	10.41	10.47	0.03	0.29%	10.33	10.58	1395043	146310	0.76%
2026-03-02	10.30	10.44	0.09	0.87%	10.28	10.49	902838	93926	0.49%
2026-02-27	10.44	10.35	-0.10	-0.96%	10.35	10.55	819618	85622	0.45%
2026-02-26	10.25	10.45	0.19	1.85%	10.22	10.46	1072052	111171	0.58%
2026-02-25	10.35	10.26	-0.06	-0.58%	10.23	10.37	853793	87981	0.47%
2026-02-24	10.43	10.32	-0.07	-0.67%	10.32	10.48	764687	79371	0.42%
2026-02-13	10.46	10.39	-0.04	-0.38%	10.38	10.52	700796	73218	0.38%
2026-02-12	10.49	10.43	-0.06	-0.57%	10.40	10.53	764679	80031	0.42%
2026-02-11	10.47	10.49	0.01	0.10%	10.41	10.52	682443	71522	0.37%
2026-02-10	10.43	10.48	0.05	0.48%	10.43	10.54	665955	69801	0.36%
2026-02-09	10.35	10.43	0.02	0.19%	10.29	10.47	824834	85704	0.45%
2026-02-06	10.44	10.41	-0.02	-0.19%	10.40	10.53	1045209	109220	0.57%
2026-02-05	10.19	10.43	0.25	2.46%	10.18	10.47	1497934	155306	0.82%
2026-02-04	9.99	10.18	0.18	1.80%	9.98	10.23	1121907	114029	0.61%
2026-02-03	10.13	10.00	-0.07	-0.70%	9.93	10.15	1007565	100714	0.55%
2026-02-02	10.15	10.07	-0.06	-0.59%	10.06	10.26	1405314	142600	0.77%
2026-01-30	10.12	10.13	0.00	0.00%	10.09	10.23	1454230	147883	0.79%
2026-01-29	9.80	10.13	0.33	3.37%	9.80	10.14	2151902	214849	1.17%
2026-01-28	9.81	9.80	-0.03	-0.31%	9.75	9.97	1835140	180930	1.00%
2026-01-27	9.83	9.83	0.00	0.00%	9.79	9.98	1515590	149883	0.83%
2026-01-26	9.72	9.83	0.10	1.03%	9.68	9.89	1759187	172471	0.96%