江苏北人 (688218) - 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	39.00	40.08	1.00	2.56%	38.20	41.49	62385	25039	5.36%
2026-08-19	46.70	39.08	-8.17	-17.29%	38.00	46.70	94555	38716	8.12%
2026-08-18	46.10	47.25	1.30	2.83%	45.54	47.45	36929	17214	3.17%
2026-08-17	43.99	45.95	2.24	5.12%	43.99	47.89	35701	16359	3.07%
2026-08-14	43.14	43.71	0.83	1.94%	41.98	44.07	37218	15892	3.20%
2026-08-13	44.38	42.88	-1.56	-3.51%	42.88	44.78	32376	14160	2.78%
2026-08-12	43.18	44.44	1.44	3.35%	42.70	44.80	44987	19666	3.86%
2026-08-11	41.28	43.00	2.34	5.76%	40.08	43.40	47324	19971	4.06%
2026-08-10	40.00	40.66	1.18	2.99%	39.21	40.80	41362	16503	3.55%
2026-08-07	38.50	39.48	0.81	2.09%	37.50	39.83	37206	14504	3.19%
2026-08-06	37.50	38.67	0.98	2.60%	37.11	39.28	44276	17005	3.80%
2026-08-05	34.27	37.69	3.27	9.50%	34.27	37.98	44864	16537	3.85%
2026-08-04	32.74	34.42	1.92	5.91%	32.40	34.75	39148	13286	3.36%
2026-08-03	31.90	32.50	0.28	0.87%	31.50	33.29	35183	11385	3.02%
2026-07-31	31.30	32.22	1.55	5.05%	31.30	34.27	48882	16268	4.20%
2026-07-30	32.65	30.67	-2.02	-6.18%	29.72	33.34	65768	20436	5.65%
2026-07-29	36.75	32.69	-3.45	-9.55%	31.06	36.75	66760	22109	5.73%
2026-07-28	37.42	36.14	-1.66	-4.39%	35.52	38.38	39200	14382	3.37%
2026-07-27	36.95	37.80	0.10	0.27%	36.80	38.80	32759	12353	2.81%
2026-07-24	38.27	37.70	-1.44	-3.68%	36.70	40.30	40791	15556	3.50%
2026-07-23	37.90	39.14	1.50	3.99%	36.99	39.39	38385	14653	3.30%
2026-07-22	38.61	37.64	-1.24	-3.19%	37.20	39.76	65192	25132	5.60%
2026-07-21	33.56	38.88	5.24	15.58%	32.98	39.00	81047	29293	6.96%
2026-07-20	37.64	33.64	-3.02	-8.24%	33.05	38.38	82214	29380	7.06%
2026-07-17	45.56	36.66	-9.17	-20.01%	36.66	45.98	84263	33988	7.23%
2026-07-16	45.10	45.83	0.14	0.31%	45.10	47.92	49644	23047	4.26%
2026-07-15	43.18	45.69	2.54	5.89%	43.18	48.88	51685	23991	4.44%
2026-07-14	42.60	43.15	0.56	1.31%	40.74	43.49	43497	18459	3.73%
2026-07-13	45.70	42.59	-4.11	-8.80%	42.57	46.39	45009	20027	3.86%
2026-07-10	47.47	46.70	-0.77	-1.62%	46.00	48.03	34695	16372	2.98%
2026-07-09	46.20	47.47	1.27	2.75%	44.30	47.50	32489	14949	2.79%
2026-07-08	46.52	46.20	0.17	0.37%	43.42	47.39	52631	23938	4.52%
2026-07-07	48.98	46.03	-3.08	-6.27%	45.39	49.60	41818	19823	3.59%
2026-07-06	50.00	49.11	-1.81	-3.55%	47.78	51.49	44726	22007	3.84%
2026-07-03	49.80	50.92	0.99	1.98%	49.39	52.99	47022	24011	4.04%
2026-07-02	52.08	49.93	-2.32	-4.44%	49.34	53.42	44902	23028	3.86%
2026-07-01	55.00	52.25	-2.71	-4.93%	51.90	56.03	64637	34427	5.55%
2026-06-30	50.20	54.96	4.94	9.88%	49.00	55.26	68505	35590	5.88%
2026-06-29	49.53	50.02	0.87	1.77%	46.46	51.00	60158	29394	5.16%
2026-06-26	51.88	49.15	-2.55	-4.93%	48.52	51.88	56756	28434	4.87%
2026-06-25	50.50	51.70	0.15	0.29%	50.50	53.20	43902	22689	3.77%
2026-06-24	52.29	51.55	-0.71	-1.36%	50.23	53.09	39263	20216	3.37%
2026-06-23	54.50	52.26	-2.54	-4.64%	52.26	55.97	51520	27689	4.42%
2026-06-22	53.95	54.80	-0.20	-0.36%	52.58	55.20	63516	34346	5.45%
2026-06-18	55.47	55.00	0.20	0.36%	54.00	57.45	74090	41174	6.36%
2026-06-17	54.03	54.80	0.10	0.18%	53.00	56.00	54165	29552	4.65%
2026-06-16	53.50	54.70	0.85	1.58%	52.45	55.26	51630	27883	4.43%
2026-06-15	53.00	53.85	0.55	1.03%	51.44	54.22	57911	30540	4.97%
2026-06-12	54.05	53.30	0.67	1.27%	52.98	57.47	77553	42372	6.66%
2026-06-11	49.16	52.63	3.71	7.58%	47.51	52.87	78438	39889	6.73%
2026-06-10	48.41	48.92	0.12	0.25%	47.00	50.88	84065	41166	7.22%
2026-06-09	45.12	48.80	3.55	7.85%	44.06	48.80	81864	37957	7.03%
2026-06-08	43.00	45.25	1.53	3.50%	41.21	45.26	83932	37093	7.21%
2026-06-05	40.00	43.72	1.79	4.27%	40.00	45.00	61172	26394	5.25%
2026-06-04	40.92	41.93	-0.06	-0.14%	40.92	43.50	43152	18160	3.70%
2026-06-03	42.95	41.99	-1.21	-2.80%	41.70	43.95	53182	22741	4.57%
2026-06-02	43.12	43.20	-0.80	-1.82%	42.96	45.45	57292	25252	4.92%
2026-06-01	45.54	44.00	-1.15	-2.55%	43.78	45.68	55017	24343	4.72%
2026-05-29	47.56	45.15	-1.28	-2.76%	44.63	47.56	64724	29567	5.56%
2026-05-28	42.28	46.43	4.03	9.50%	41.58	47.50	99283	45697	8.52%
2026-05-27	44.78	42.40	-2.26	-5.06%	40.20	45.00	80261	33932	6.89%
2026-05-26	45.10	44.66	-0.19	-0.42%	43.80	45.35	37275	16578	3.20%
2026-05-25	43.90	44.85	0.95	2.16%	42.64	44.96	68793	30204	5.91%
2026-05-22	44.14	43.90	0.38	0.87%	42.79	45.87	74580	32789	6.40%
2026-05-21	45.30	43.52	-2.15	-4.71%	42.81	45.70	88833	39395	7.63%
2026-05-20	43.63	45.67	0.99	2.22%	43.51	47.20	82939	37706	7.12%
2026-05-19	43.80	44.68	0.91	2.08%	41.66	45.00	88361	38328	7.59%
2026-05-18	41.90	43.77	1.13	2.65%	41.45	43.85	71335	30901	6.12%
2026-05-15	41.62	42.64	0.81	1.94%	41.02	43.58	71762	30601	6.16%
2026-05-14	41.12	41.83	0.30	0.72%	40.50	42.56	51290	21343	4.40%
2026-05-13	41.44	41.53	0.07	0.17%	38.81	41.68	77202	31306	6.63%
2026-05-12	40.74	41.46	1.16	2.88%	40.00	41.88	84600	34572	7.26%