新赣江 (920367) - 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
2026-04-27	18.310	18.360	-0.040	-0.22%	18.060	18.770	9664	1768	2.30%
2026-04-24	18.800	18.400	-0.450	-2.39%	18.400	18.900	7342	1368	1.75%
2026-04-23	19.600	18.850	-0.650	-3.33%	18.730	19.600	13459	2568	3.20%
2026-04-22	19.460	19.500	0.040	0.21%	19.380	19.770	11668	2275	2.78%
2026-04-21	19.840	19.460	-0.540	-2.70%	19.360	20.170	13083	2569	3.12%
2026-04-20	19.670	20.000	0.060	0.30%	19.650	20.270	19422	3891	4.62%
2026-04-17	19.590	19.940	0.340	1.73%	18.900	20.170	31741	6186	7.56%
2026-04-16	20.120	19.600	-0.780	-3.83%	19.300	20.130	24138	4708	5.75%
2026-04-15	19.800	20.380	0.750	3.82%	19.710	20.390	36158	7271	8.61%
2026-04-14	19.680	19.630	-0.040	-0.20%	19.300	19.970	12975	2531	3.09%
2026-04-13	19.540	19.670	0.030	0.15%	19.460	20.200	16882	3343	4.02%
2026-04-10	19.290	19.640	0.340	1.76%	19.190	19.980	19814	3891	4.72%
2026-04-09	19.610	19.300	-0.410	-2.08%	19.150	20.250	25813	5070	6.15%
2026-04-08	19.600	19.710	0.430	2.23%	19.210	19.790	23731	4634	5.65%
2026-04-07	19.640	19.280	-0.420	-2.13%	19.130	20.070	22713	4424	5.41%
2026-04-03	20.260	19.700	-1.620	-7.60%	19.640	21.330	40731	8272	9.70%
2026-04-02	19.330	21.320	2.020	10.47%	18.800	21.790	64296	13340	15.31%
2026-04-01	18.390	19.300	1.190	6.57%	18.100	19.330	32927	6247	7.84%
2026-03-31	18.500	18.110	-0.490	-2.63%	18.010	18.980	10672	1973	2.54%
2026-03-30	18.480	18.600	-0.200	-1.06%	18.420	19.010	14343	2678	3.42%
2026-03-27	17.810	18.800	0.910	5.09%	17.750	19.130	20375	3798	4.85%
2026-03-26	18.460	17.890	-0.520	-2.82%	17.750	18.990	11633	2143	2.77%
2026-03-25	18.200	18.410	0.210	1.15%	18.040	18.550	11522	2116	2.74%
2026-03-24	17.790	18.200	0.590	3.35%	17.790	18.640	15550	2831	3.70%
2026-03-23	19.000	17.610	-1.700	-8.80%	17.260	19.190	18353	3318	4.37%
2026-03-20	19.810	19.310	-0.520	-2.62%	19.310	20.300	7990	1582	1.90%
2026-03-19	20.740	19.830	-0.910	-4.39%	19.760	20.740	10694	2147	2.55%
2026-03-18	20.530	20.740	0.080	0.39%	20.450	20.840	7610	1569	1.81%
2026-03-17	20.550	20.660	0.050	0.24%	20.540	21.500	9614	2011	2.29%
2026-03-16	20.760	20.610	-0.130	-0.63%	20.440	20.910	5317	1095	1.27%
2026-03-13	20.790	20.740	-0.020	-0.10%	20.530	21.110	5997	1250	1.43%
2026-03-12	21.150	20.760	-0.440	-2.08%	20.730	21.230	7256	1515	1.73%
2026-03-11	21.340	21.200	-0.190	-0.89%	21.100	21.500	7500	1597	1.79%
2026-03-10	21.110	21.390	0.280	1.33%	20.940	21.490	9060	1928	2.16%
2026-03-09	21.000	21.110	-0.240	-1.12%	20.800	21.290	10857	2284	2.59%
2026-03-06	20.670	21.350	0.490	2.35%	20.540	21.700	16621	3549	3.96%
2026-03-05	21.280	20.860	0.100	0.48%	20.650	21.360	7783	1628	1.85%
2026-03-04	20.550	20.760	0.100	0.48%	20.440	21.050	8777	1814	2.09%
2026-03-03	21.150	20.660	-0.460	-2.18%	20.660	21.490	12382	2606	2.95%
2026-03-02	21.500	21.120	-0.810	-3.69%	20.900	21.500	12639	2677	3.01%
2026-02-27	22.130	21.930	-0.140	-0.63%	21.830	22.390	7622	1671	1.81%
2026-02-26	22.460	22.070	-0.410	-1.82%	21.930	22.460	11321	2499	2.70%
2026-02-25	22.390	22.480	0.120	0.54%	22.210	22.570	9371	2100	2.23%
2026-02-24	22.120	22.360	0.370	1.68%	22.120	22.450	10653	2375	2.54%
2026-02-13	22.070	21.990	-0.080	-0.36%	21.900	22.190	8166	1798	1.94%
2026-02-12	22.120	22.070	-0.060	-0.27%	21.930	22.360	10826	2393	2.58%
2026-02-11	22.490	22.130	-0.420	-1.86%	22.000	22.550	14318	3193	3.41%
2026-02-10	22.800	22.550	-0.160	-0.70%	22.310	23.320	21097	4793	5.02%
2026-02-09	22.500	22.710	0.210	0.93%	22.320	22.880	27373	6167	6.52%
2026-02-06	23.280	22.500	0.300	1.35%	22.440	24.060	36739	8566	8.75%
2026-02-05	22.630	22.200	-0.780	-3.39%	22.110	22.900	17042	3833	4.08%
2026-02-04	22.220	22.980	0.440	1.95%	22.220	23.440	21722	4975	5.20%
2026-02-03	22.340	22.540	0.540	2.45%	21.920	22.570	13534	3012	3.24%
2026-02-02	21.960	22.000	-0.270	-1.21%	21.920	22.500	11086	2460	2.65%
2026-01-30	23.000	22.270	-1.070	-4.58%	22.220	23.400	25526	5788	6.11%
2026-01-29	22.900	23.340	0.200	0.86%	22.510	23.970	30438	7106	7.28%
2026-01-28	23.510	23.140	-0.790	-3.30%	23.040	23.940	34907	8158	8.35%
2026-01-27	25.000	23.930	-2.070	-7.96%	23.380	25.400	58063	13904	13.90%
2026-01-26	26.020	26.000	1.680	6.91%	24.800	28.110	86320	22859	20.66%
2026-01-23	24.300	24.320	0.320	1.33%	23.800	24.800	31650	7713	7.57%
2026-01-22	23.180	24.000	0.610	2.61%	23.180	24.200	27204	6461	6.51%
2026-01-21	23.490	23.390	-0.350	-1.47%	23.390	24.300	23253	5534	5.57%
2026-01-20	23.900	23.740	-0.160	-0.67%	23.480	24.240	23019	5501	5.51%
2026-01-19	23.500	23.900	0.170	0.72%	23.310	24.360	24761	5921	5.93%