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
2025-08-01	11.33	11.44	0.14	1.24%	11.17	11.45	1295970	147118	0.71%
2025-07-31	11.45	11.30	-0.16	-1.40%	11.18	11.46	1396200	157426	0.76%
2025-07-30	11.34	11.46	0.14	1.24%	11.28	11.53	1277770	146145	0.70%
2025-07-29	11.51	11.32	-0.17	-1.48%	11.31	11.58	1137027	129855	0.62%
2025-07-28	11.40	11.49	0.12	1.06%	11.40	11.61	1479973	170503	0.81%
2025-07-25	11.30	11.37	0.07	0.62%	11.29	11.49	1368124	156045	0.75%
2025-07-24	11.47	11.30	-0.17	-1.48%	11.27	11.51	1706556	193435	0.93%
2025-07-23	11.45	11.47	0.00	0.00%	11.37	11.59	1407250	161994	0.77%
2025-07-22	11.65	11.47	-0.23	-1.97%	11.36	11.69	1644450	189027	0.90%
2025-07-21	11.78	11.70	-0.08	-0.68%	11.61	11.82	879245	102842	0.48%
2025-07-18	11.71	11.78	0.06	0.51%	11.68	11.83	1014254	119389	0.55%
2025-07-17	11.73	11.72	0.02	0.17%	11.66	11.82	952681	111853	0.52%
2025-07-16	11.81	11.70	-0.10	-0.85%	11.59	11.85	1473982	171924	0.80%
2025-07-15	11.98	11.80	-0.18	-1.50%	11.78	12.15	1109908	131994	0.60%
2025-07-14	11.90	11.98	0.06	0.50%	11.89	12.12	1099918	132305	0.60%
2025-07-11	12.25	11.92	-0.28	-2.30%	11.91	12.31	1607704	194492	0.88%
2025-07-10	12.20	12.20	0.09	0.74%	12.13	12.32	1311954	160629	0.71%
2025-07-09	12.31	12.32	-0.04	-0.32%	12.28	12.44	922718	114032	0.50%
2025-07-08	12.50	12.36	-0.14	-1.12%	12.17	12.54	1353880	166622	0.74%
2025-07-07	12.59	12.50	-0.04	-0.32%	12.39	12.64	953902	119172	0.52%
2025-07-04	12.30	12.54	0.24	1.95%	12.28	12.62	1284774	160759	0.70%
2025-07-03	12.27	12.30	0.04	0.33%	12.18	12.37	781556	95945	0.43%
2025-07-02	12.14	12.26	0.12	0.99%	12.14	12.34	882496	108087	0.48%
2025-07-01	11.94	12.14	0.20	1.68%	11.94	12.23	940175	114053	0.51%
2025-06-30	11.92	11.94	-0.05	-0.42%	11.80	11.98	1207444	143556	0.66%
2025-06-27	12.43	11.99	-0.45	-3.62%	11.88	12.55	2332005	283594	1.27%
2025-06-26	12.13	12.44	0.28	2.30%	12.11	12.48	1339822	165352	0.73%
2025-06-25	11.91	12.16	0.23	1.93%	11.87	12.22	1508581	182039	0.82%
2025-06-24	11.92	11.93	0.00	0.00%	11.80	12.01	1349263	160717	0.74%
2025-06-23	11.86	11.93	0.05	0.42%	11.74	11.96	1327409	157504	0.72%
2025-06-20	11.84	11.88	0.04	0.34%	11.71	11.89	1568598	185726	0.85%
2025-06-19	11.75	11.84	0.10	0.85%	11.71	11.86	909963	107379	0.50%
2025-06-18	11.68	11.74	0.10	0.86%	11.60	11.76	698988	81838	0.38%
2025-06-17	11.72	11.64	-0.07	-0.60%	11.62	11.79	906655	105834	0.49%
2025-06-16	11.55	11.71	0.21	1.83%	11.51	11.72	910087	105962	0.50%
2025-06-13	11.61	11.50	-0.11	-0.95%	11.44	11.68	1153302	133009	0.63%
2025-06-12	11.36	11.61	0.26	2.29%	11.36	11.65	1319650	152190	0.72%
2025-06-11	11.34	11.35	0.01	0.09%	11.27	11.40	673660	76376	0.37%
2025-06-10	11.19	11.34	0.12	1.07%	11.18	11.38	1103467	124942	0.60%
2025-06-09	11.15	11.22	0.07	0.63%	11.03	11.25	1086084	121178	0.59%
2025-06-06	11.05	11.15	0.13	1.18%	10.99	11.16	952862	105688	0.52%
2025-06-05	11.29	11.02	-0.19	-1.69%	11.02	11.34	1222849	136169	0.67%
2025-06-04	11.08	11.21	0.13	1.17%	11.05	11.22	1273904	142238	0.69%
2025-06-03	10.98	11.08	0.10	0.91%	10.94	11.17	1293358	143211	0.70%
2025-05-30	10.89	10.98	0.08	0.73%	10.88	11.08	981596	108068	0.53%
2025-05-29	10.86	10.90	0.06	0.55%	10.80	11.00	861037	93859	0.47%
2025-05-28	10.88	10.84	-0.04	-0.37%	10.76	10.93	647118	70188	0.35%
2025-05-27	10.85	10.88	0.07	0.65%	10.84	10.98	700996	76419	0.38%
2025-05-26	10.96	10.81	-0.17	-1.55%	10.74	11.04	1104245	120007	0.60%
2025-05-23	11.09	10.98	-0.08	-0.72%	10.95	11.20	887886	98215	0.48%
2025-05-22	10.91	11.06	0.14	1.28%	10.88	11.12	1152549	127326	0.63%
2025-05-21	10.75	10.92	0.21	1.96%	10.73	10.95	1005597	109244	0.55%
2025-05-20	10.74	10.71	0.00	0.00%	10.68	10.87	879774	94578	0.48%
2025-05-19	10.73	10.71	-0.02	-0.19%	10.69	10.84	843110	90738	0.46%
2025-05-16	10.78	10.73	-0.05	-0.46%	10.63	10.82	960472	102843	0.52%
2025-05-15	10.77	10.78	0.00	0.00%	10.77	10.88	1080508	117103	0.59%
2025-05-14	10.80	10.78	-0.03	-0.28%	10.70	10.87	1218718	131330	0.66%
2025-05-13	10.62	10.81	0.19	1.79%	10.61	10.87	1156568	124469	0.63%
2025-05-12	10.57	10.62	0.02	0.19%	10.47	10.70	1067209	113175	0.58%
2025-05-09	10.41	10.60	0.19	1.83%	10.38	10.60	1107360	116699	0.60%
2025-05-08	10.16	10.41	0.25	2.46%	10.15	10.41	1340972	138686	0.73%
2025-05-07	10.06	10.16	0.15	1.50%	10.04	10.22	942615	95573	0.51%
2025-05-06	10.15	10.01	-0.15	-1.48%	9.96	10.20	1355116	135837	0.74%
2025-04-30	10.33	10.16	-0.21	-2.03%	10.14	10.38	1324223	135026	0.72%
2025-04-29	10.15	10.37	0.24	2.37%	10.15	10.39	1823253	187697	0.99%
2025-04-28	9.96	10.13	0.20	2.01%	9.95	10.18	1531644	154587	0.83%
2025-04-25	9.97	9.93	-0.03	-0.30%	9.88	10.02	726967	72247	0.40%
2025-04-24	9.90	9.96	0.10	1.01%	9.88	9.99	843690	84002	0.46%