江天科技 (920121) - 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
2026-04-03	36.140	35.260	-0.880	-2.43%	35.250	36.500	3021	1073	2.54%
2026-04-02	36.040	36.140	0.010	0.03%	36.040	36.890	2163	788	1.82%
2026-04-01	36.540	36.130	-0.020	-0.06%	36.010	36.890	2125	770	1.79%
2026-03-31	36.040	36.150	-0.070	-0.19%	35.820	36.460	1828	662	1.54%
2026-03-30	35.550	36.220	0.640	1.80%	35.150	36.710	3310	1198	2.78%
2026-03-27	35.310	35.580	0.030	0.08%	35.150	36.110	2490	887	2.09%
2026-03-26	36.500	35.550	-1.080	-2.95%	35.520	37.070	2817	1023	2.37%
2026-03-25	36.330	36.630	0.360	0.99%	36.020	36.820	2467	900	2.07%
2026-03-24	36.090	36.270	0.470	1.31%	35.350	36.760	3173	1138	2.67%
2026-03-23	37.510	35.800	-2.310	-6.06%	35.800	38.370	6562	2411	5.52%
2026-03-20	39.720	38.110	-1.610	-4.05%	38.000	40.100	5755	2251	4.84%
2026-03-19	41.000	39.720	-1.790	-4.31%	39.660	41.350	7166	2909	6.03%
2026-03-18	41.280	41.510	0.560	1.37%	40.660	42.000	12237	5070	10.29%
2026-03-17	39.580	40.950	1.400	3.54%	39.490	41.230	8882	3617	7.47%
2026-03-16	39.890	39.550	-0.350	-0.88%	39.200	39.900	1678	662	1.41%
2026-03-13	40.000	39.900	-0.100	-0.25%	39.660	40.330	1979	792	1.66%
2026-03-12	40.750	40.000	-0.600	-1.48%	39.920	40.750	3339	1341	2.81%
2026-03-11	40.170	40.600	0.510	1.27%	39.860	40.940	3467	1406	2.92%
2026-03-10	39.800	40.090	0.590	1.49%	39.140	40.370	4329	1726	3.64%
2026-03-09	39.770	39.500	-0.340	-0.85%	39.310	39.770	1820	718	1.53%
2026-03-06	39.590	39.840	0.450	1.14%	39.230	39.980	2324	923	1.95%
2026-03-05	39.750	39.390	0.020	0.05%	39.300	39.980	2302	913	1.94%
2026-03-04	40.700	39.370	-1.230	-3.03%	39.200	40.700	4270	1702	3.59%
2026-03-03	41.210	40.600	-0.650	-1.58%	40.410	41.500	5545	2277	4.66%
2026-03-02	41.230	41.250	-0.460	-1.10%	40.820	41.710	4869	2009	4.09%
2026-02-27	41.400	41.710	0.180	0.43%	41.260	41.800	3187	1323	2.68%
2026-02-26	41.850	41.530	-0.280	-0.67%	41.450	41.850	1658	688	1.39%
2026-02-25	41.560	41.810	0.260	0.63%	41.320	41.980	2595	1083	2.18%
2026-02-24	41.460	41.550	0.370	0.90%	41.220	41.650	2200	912	1.85%
2026-02-13	41.610	41.180	-0.170	-0.41%	41.110	41.610	2546	1052	2.14%
2026-02-12	42.110	41.350	-0.760	-1.80%	41.280	42.250	5371	2236	4.52%
2026-02-11	42.340	42.110	-0.240	-0.57%	42.110	42.490	2639	1115	2.22%
2026-02-10	42.500	42.350	-0.140	-0.33%	42.160	42.650	2854	1208	2.40%
2026-02-09	42.650	42.490	0.240	0.57%	42.310	42.650	2769	1175	2.33%
2026-02-06	42.710	42.250	-0.070	-0.17%	42.190	42.710	2951	1250	2.48%
2026-02-05	43.000	42.320	-0.450	-1.05%	42.290	43.160	2698	1146	2.27%
2026-02-04	42.650	42.770	0.110	0.26%	42.420	42.980	4352	1858	3.66%
2026-02-03	42.800	42.660	0.230	0.54%	42.120	42.800	4691	1988	3.94%
2026-02-02	43.000	42.430	-0.470	-1.10%	42.360	43.470	3711	1588	3.12%
2026-01-30	43.180	42.900	-0.160	-0.37%	42.830	43.780	5644	2442	4.75%
2026-01-29	43.700	43.060	-0.830	-1.89%	43.010	43.880	10673	4621	8.97%
2026-01-28	44.360	43.890	-0.460	-1.04%	43.650	44.360	7392	3249	6.22%
2026-01-27	45.080	44.350	-0.720	-1.60%	43.890	45.080	6493	2875	5.46%
2026-01-26	44.700	45.070	0.290	0.65%	44.380	45.180	9147	4094	7.69%
2026-01-23	44.310	44.780	0.460	1.04%	44.250	44.860	8929	3981	7.51%
2026-01-22	44.800	44.320	-0.220	-0.49%	44.180	44.800	7642	3387	6.43%
2026-01-21	44.510	44.540	-0.190	-0.42%	44.490	44.960	7608	3394	6.40%
2026-01-20	44.400	44.730	0.370	0.83%	44.260	45.130	9548	4271	8.03%
2026-01-19	44.770	44.360	-0.260	-0.58%	44.220	44.770	9814	4362	8.25%
2026-01-16	45.300	44.620	-0.420	-0.93%	44.600	45.300	10187	4572	8.57%
2026-01-15	44.730	45.040	0.030	0.07%	44.510	45.460	10249	4617	8.62%
2026-01-14	45.090	45.010	-0.270	-0.60%	44.750	45.460	17457	7852	14.68%
2026-01-13	45.500	45.280	-0.160	-0.35%	45.210	46.800	22534	10367	18.95%
2026-01-12	45.270	45.440	0.300	0.66%	44.750	45.940	19126	8645	16.08%
2026-01-09	45.440	45.140	-0.110	-0.24%	45.090	45.450	12340	5580	10.38%
2026-01-08	46.000	45.250	-0.620	-1.35%	45.110	46.180	15233	6917	12.81%
2026-01-07	45.240	45.870	0.640	1.41%	45.010	46.340	18704	8573	15.73%
2026-01-06	45.000	45.230	0.010	0.02%	44.940	45.500	14303	6462	12.03%
2026-01-05	45.900	45.220	-0.860	-1.87%	44.350	45.900	22004	9913	18.50%
2025-12-31	45.950	46.080	-0.060	-0.13%	45.710	47.530	20472	9542	17.21%
2025-12-30	48.450	46.140	-1.710	-3.57%	46.070	48.450	33435	15675	28.11%
2025-12-29	49.090	47.850	-4.140	-7.96%	47.740	49.560	46391	22417	39.01%
2025-12-26	52.000	51.990	-7.520	-12.64%	50.020	54.530	69099	35682	58.10%