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
2026-06-10	33.280	31.990	-1.310	-3.93%	31.580	33.400	4312	1389	3.63%
2026-06-09	33.240	33.300	0.000	0.00%	32.960	33.660	2121	706	1.78%
2026-06-08	33.010	33.300	0.000	0.00%	32.600	34.770	3404	1141	2.86%
2026-06-05	32.630	33.300	0.600	1.83%	32.600	34.000	3613	1205	3.04%
2026-06-04	33.380	32.700	-0.490	-1.48%	32.350	33.430	2717	891	2.28%
2026-06-03	33.870	33.190	-0.680	-2.01%	33.190	34.070	1493	502	1.26%
2026-06-02	34.400	33.870	-0.520	-1.51%	33.690	34.480	1771	603	1.49%
2026-06-01	34.380	34.390	0.390	1.15%	33.800	34.710	1653	567	1.39%
2026-05-29	33.910	34.000	-0.010	-0.03%	33.520	34.340	1301	441	1.09%
2026-05-28	33.900	34.010	0.100	0.29%	33.480	34.160	1807	610	1.52%
2026-05-27	34.260	33.910	-0.350	-1.02%	33.510	34.720	2469	834	2.08%
2026-05-26	34.540	34.260	-0.400	-1.15%	33.880	34.790	1903	649	1.60%
2026-05-25	35.140	34.660	-0.480	-1.37%	34.510	35.340	2240	777	1.88%
2026-05-22	35.320	35.140	0.010	0.03%	34.720	35.480	2847	995	2.39%
2026-05-21	36.900	35.630	-1.100	-2.99%	35.600	37.120	3672	1335	3.09%
2026-05-20	37.610	36.730	-0.960	-2.55%	36.690	37.670	2379	879	2.00%
2026-05-19	37.600	37.690	0.090	0.24%	37.510	38.090	2501	944	2.10%
2026-05-18	37.010	37.600	-0.230	-0.61%	37.010	38.130	3502	1309	2.94%
2026-05-15	37.440	37.830	0.410	1.10%	37.030	38.280	3477	1312	2.92%
2026-05-14	38.680	37.420	-0.780	-2.04%	37.420	38.680	4196	1589	3.53%
2026-05-13	38.040	38.200	-0.100	-0.26%	37.940	38.530	3503	1333	2.95%
2026-05-12	38.720	38.300	-0.230	-0.60%	37.980	39.440	7066	2740	5.94%
2026-05-11	38.440	38.530	0.770	2.04%	37.540	38.880	6467	2476	5.44%
2026-05-08	36.990	37.760	0.930	2.53%	36.300	38.000	6795	2557	5.71%
2026-05-07	37.140	36.830	0.080	0.22%	36.750	37.450	2965	1099	2.49%
2026-05-06	36.710	36.750	0.000	0.00%	36.550	36.890	2771	1017	2.33%
2026-04-30	35.850	36.750	1.200	3.38%	35.550	36.750	3530	1284	2.97%
2026-04-29	35.410	35.550	0.380	1.08%	35.180	35.690	1108	393	0.93%
2026-04-28	35.710	35.170	-0.540	-1.51%	35.120	35.880	2037	720	1.71%
2026-04-27	35.560	35.710	-0.090	-0.25%	35.410	36.270	1494	531	1.26%
2026-04-24	36.170	35.800	-0.360	-1.00%	35.780	36.250	1558	560	1.31%
2026-04-23	37.010	36.160	-0.850	-2.30%	36.110	37.180	2425	885	2.04%
2026-04-22	36.720	37.010	0.530	1.45%	36.330	37.180	3696	1363	3.11%
2026-04-21	37.300	36.480	-1.020	-2.72%	36.000	37.300	3420	1254	2.88%
2026-04-20	37.320	37.500	0.180	0.48%	37.010	37.880	3933	1478	3.31%
2026-04-17	36.250	37.320	1.020	2.81%	35.810	37.970	5792	2133	4.87%
2026-04-16	36.660	36.300	-0.040	-0.11%	36.190	36.680	1427	518	1.20%
2026-04-15	36.300	36.340	0.070	0.19%	36.080	36.840	2280	831	1.92%
2026-04-14	35.950	36.270	0.470	1.31%	35.880	36.300	2143	772	1.80%
2026-04-13	35.730	35.800	-0.060	-0.17%	35.480	35.800	1097	391	0.92%
2026-04-10	36.070	35.860	0.330	0.93%	35.680	36.180	2385	857	2.01%
2026-04-09	36.290	35.530	-0.920	-2.52%	35.510	36.290	2019	723	1.70%
2026-04-08	35.700	36.450	1.120	3.17%	35.430	36.450	2998	1080	2.52%
2026-04-07	35.260	35.330	0.070	0.20%	35.140	35.760	1372	485	1.15%
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%