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
2025-09-15	10.51	10.42	-0.11	-1.04%	10.37	10.53	1814154	189375	0.99%
2025-09-12	10.72	10.53	-0.23	-2.14%	10.52	10.75	1880228	199545	1.02%
2025-09-11	10.82	10.76	-0.06	-0.55%	10.62	10.88	1814040	194191	0.99%
2025-09-10	10.87	10.82	-0.06	-0.55%	10.77	10.90	1187471	128655	0.65%
2025-09-09	10.68	10.88	0.21	1.97%	10.66	10.89	1574048	169968	0.86%
2025-09-08	10.59	10.67	0.01	0.09%	10.57	10.74	1200526	128011	0.65%
2025-09-05	10.76	10.66	-0.11	-1.02%	10.62	10.82	1283340	137030	0.70%
2025-09-04	10.73	10.77	0.02	0.19%	10.54	10.82	1565911	167393	0.85%
2025-09-03	10.87	10.75	-0.14	-1.29%	10.69	10.91	1085732	116980	0.59%
2025-09-02	10.72	10.89	0.17	1.59%	10.68	10.90	1624035	175499	0.88%
2025-09-01	10.82	10.72	-0.11	-1.02%	10.68	10.90	1793695	193131	0.98%
2025-08-29	11.02	10.83	-0.19	-1.72%	10.83	11.13	2216139	242884	1.21%
2025-08-28	10.81	11.02	0.21	1.94%	10.76	11.08	2121998	232354	1.16%
2025-08-27	11.00	10.81	-0.21	-1.91%	10.79	11.03	1934176	210993	1.05%
2025-08-26	11.06	11.02	-0.05	-0.45%	10.97	11.09	1151637	126794	0.63%
2025-08-25	11.04	11.07	-0.08	-0.72%	10.95	11.11	2035571	224552	1.11%
2025-08-22	11.35	11.15	-0.16	-1.41%	11.05	11.36	1840819	204999	1.00%
2025-08-21	11.24	11.31	0.06	0.53%	11.16	11.37	1285419	145169	0.70%
2025-08-20	11.07	11.25	0.14	1.26%	11.07	11.50	2117905	239755	1.15%
2025-08-19	11.06	11.11	0.05	0.45%	10.96	11.14	1221886	135312	0.67%
2025-08-18	11.00	11.06	0.08	0.73%	10.88	11.13	1620413	178431	0.88%
2025-08-15	11.18	10.98	-0.19	-1.70%	10.90	11.20	1806640	198370	0.98%
2025-08-14	11.21	11.17	-0.03	-0.27%	11.10	11.25	1306217	146044	0.71%
2025-08-13	11.45	11.20	-0.27	-2.35%	11.19	11.49	1880559	212380	1.02%
2025-08-12	11.52	11.47	-0.04	-0.35%	11.45	11.63	907550	104646	0.49%
2025-08-11	11.65	11.51	-0.14	-1.20%	11.49	11.67	937830	108234	0.51%
2025-08-08	11.70	11.65	0.00	0.00%	11.64	11.82	864809	101260	0.47%
2025-08-07	11.66	11.65	-0.04	-0.34%	11.60	11.74	722978	84396	0.39%
2025-08-06	11.80	11.69	-0.07	-0.60%	11.60	11.83	891556	104152	0.49%
2025-08-05	11.57	11.76	0.20	1.73%	11.57	11.79	1295532	151721	0.71%
2025-08-04	11.40	11.56	0.12	1.05%	11.39	11.68	1360182	157589	0.74%
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%