江阴银行(002807)股票行情
江阴银行(002807)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.67 | 4.67 | 0.01 | 0.21% | 4.62 | 4.70 | 213908 | 9978.40 | 0.87% |
| 2025-07-31 | 4.73 | 4.66 | -0.07 | -1.48% | 4.62 | 4.73 | 346962 | 16165.67 | 1.41% |
| 2025-07-30 | 4.71 | 4.73 | 0.02 | 0.42% | 4.69 | 4.76 | 255957 | 12118.72 | 1.04% |
| 2025-07-29 | 4.76 | 4.71 | -0.04 | -0.84% | 4.69 | 4.78 | 256563 | 12109.30 | 1.04% |
| 2025-07-28 | 4.74 | 4.75 | 0.02 | 0.42% | 4.73 | 4.83 | 359257 | 17178.41 | 1.46% |
| 2025-07-25 | 4.72 | 4.73 | -0.01 | -0.21% | 4.71 | 4.77 | 371857 | 17637.62 | 1.51% |
| 2025-07-24 | 4.82 | 4.74 | -0.08 | -1.66% | 4.72 | 4.83 | 352686 | 16777.12 | 1.43% |
| 2025-07-23 | 4.80 | 4.82 | 0.01 | 0.21% | 4.79 | 4.88 | 241313 | 11683.77 | 0.98% |
| 2025-07-22 | 4.84 | 4.81 | -0.02 | -0.41% | 4.73 | 4.84 | 368062 | 17604.05 | 1.50% |
| 2025-07-21 | 4.89 | 4.83 | -0.06 | -1.23% | 4.82 | 4.90 | 253751 | 12295.96 | 1.03% |
| 2025-07-18 | 4.89 | 4.89 | -0.01 | -0.20% | 4.86 | 4.92 | 198149 | 9693.18 | 0.81% |
| 2025-07-17 | 4.86 | 4.90 | 0.03 | 0.62% | 4.85 | 4.91 | 204730 | 9987.66 | 0.83% |
| 2025-07-16 | 4.91 | 4.87 | -0.03 | -0.61% | 4.80 | 4.92 | 359526 | 17419.26 | 1.46% |
| 2025-07-15 | 5.00 | 4.90 | -0.08 | -1.61% | 4.89 | 5.02 | 350501 | 17320.11 | 1.43% |
| 2025-07-14 | 4.96 | 4.98 | 0.01 | 0.20% | 4.93 | 5.06 | 360754 | 18060.76 | 1.47% |
| 2025-07-11 | 5.07 | 4.97 | -0.08 | -1.58% | 4.95 | 5.10 | 505206 | 25330.46 | 2.06% |
| 2025-07-10 | 5.01 | 5.05 | 0.04 | 0.80% | 5.01 | 5.08 | 455730 | 23003.52 | 1.85% |
| 2025-07-09 | 4.91 | 5.01 | 0.10 | 2.04% | 4.90 | 5.03 | 553050 | 27485.83 | 2.25% |
| 2025-07-08 | 4.91 | 4.91 | 0.00 | 0.00% | 4.83 | 4.94 | 462202 | 22555.81 | 1.88% |
| 2025-07-07 | 4.94 | 4.91 | -0.04 | -0.81% | 4.86 | 4.97 | 423203 | 20811.29 | 1.72% |
| 2025-07-04 | 4.91 | 4.95 | 0.03 | 0.61% | 4.90 | 5.00 | 416928 | 20674.75 | 1.70% |
| 2025-07-03 | 4.91 | 4.92 | 0.01 | 0.20% | 4.87 | 4.96 | 237613 | 11680.73 | 0.97% |
| 2025-07-02 | 4.84 | 4.91 | 0.07 | 1.45% | 4.83 | 4.94 | 330044 | 16189.21 | 1.34% |
| 2025-07-01 | 4.75 | 4.84 | 0.09 | 1.89% | 4.75 | 4.86 | 372276 | 17949.57 | 1.51% |
| 2025-06-30 | 4.81 | 4.75 | -0.05 | -1.04% | 4.69 | 4.82 | 395236 | 18754.77 | 1.61% |
| 2025-06-27 | 4.95 | 4.80 | -0.16 | -3.23% | 4.78 | 5.03 | 710724 | 34798.77 | 2.89% |
| 2025-06-26 | 4.90 | 4.96 | 0.04 | 0.81% | 4.84 | 4.99 | 525694 | 25856.44 | 2.14% |
| 2025-06-25 | 4.90 | 4.92 | 0.00 | 0.00% | 4.82 | 4.93 | 541004 | 26399.13 | 2.20% |
| 2025-06-24 | 4.97 | 4.92 | -0.04 | -0.81% | 4.84 | 4.98 | 588444 | 28899.20 | 2.39% |
| 2025-06-23 | 4.91 | 4.96 | 0.04 | 0.81% | 4.85 | 4.98 | 426104 | 20963.58 | 1.73% |
| 2025-06-20 | 4.89 | 4.92 | 0.04 | 0.82% | 4.85 | 4.94 | 393096 | 19309.67 | 1.60% |
| 2025-06-19 | 4.84 | 4.88 | 0.05 | 1.04% | 4.80 | 4.90 | 383003 | 18627.39 | 1.56% |
| 2025-06-18 | 4.76 | 4.83 | 0.07 | 1.47% | 4.74 | 4.84 | 313604 | 15016.82 | 1.28% |
| 2025-06-17 | 4.74 | 4.76 | 0.02 | 0.42% | 4.73 | 4.78 | 201441 | 9577.03 | 0.82% |
| 2025-06-16 | 4.69 | 4.74 | 0.04 | 0.85% | 4.65 | 4.74 | 264296 | 12422.23 | 1.08% |
| 2025-06-13 | 4.76 | 4.70 | -0.05 | -1.05% | 4.69 | 4.78 | 307013 | 14505.00 | 1.25% |
| 2025-06-12 | 4.68 | 4.75 | 0.08 | 1.71% | 4.66 | 4.76 | 269093 | 12695.75 | 1.09% |
| 2025-06-11 | 4.67 | 4.67 | 0.00 | 0.00% | 4.65 | 4.72 | 261453 | 12237.78 | 1.06% |
| 2025-06-10 | 4.64 | 4.67 | 0.02 | 0.43% | 4.64 | 4.72 | 348138 | 16306.14 | 1.42% |
| 2025-06-09 | 4.64 | 4.65 | 0.01 | 0.22% | 4.58 | 4.66 | 288641 | 13350.69 | 1.17% |
| 2025-06-06 | 4.62 | 4.64 | 0.04 | 0.87% | 4.60 | 4.66 | 248599 | 11508.00 | 1.01% |
| 2025-06-05 | 4.73 | 4.60 | -0.12 | -2.54% | 4.59 | 4.77 | 444713 | 20646.78 | 1.81% |
| 2025-06-04 | 4.66 | 4.72 | 0.05 | 1.07% | 4.63 | 4.75 | 431405 | 20237.68 | 1.76% |
| 2025-06-03 | 4.56 | 4.67 | 0.10 | 2.19% | 4.53 | 4.68 | 541816 | 25032.97 | 2.20% |
| 2025-05-30 | 4.51 | 4.57 | 0.06 | 1.33% | 4.51 | 4.57 | 330958 | 15040.66 | 1.35% |
| 2025-05-29 | 4.52 | 4.51 | -0.01 | -0.22% | 4.47 | 4.57 | 408533 | 18435.73 | 1.66% |
| 2025-05-28 | 4.47 | 4.52 | 0.05 | 1.12% | 4.43 | 4.52 | 368358 | 16529.85 | 1.50% |
| 2025-05-27 | 4.42 | 4.47 | 0.05 | 1.13% | 4.41 | 4.47 | 320647 | 14259.29 | 1.30% |
| 2025-05-26 | 4.41 | 4.42 | 0.01 | 0.23% | 4.39 | 4.49 | 284824 | 12638.13 | 1.16% |
| 2025-05-23 | 4.44 | 4.41 | -0.03 | -0.68% | 4.40 | 4.51 | 368422 | 16426.46 | 1.50% |
| 2025-05-22 | 4.38 | 4.44 | 0.05 | 1.14% | 4.36 | 4.45 | 335665 | 14835.59 | 1.37% |
| 2025-05-21 | 4.32 | 4.39 | 0.07 | 1.62% | 4.32 | 4.39 | 223702 | 9765.95 | 0.91% |
| 2025-05-20 | 4.35 | 4.32 | -0.02 | -0.46% | 4.30 | 4.38 | 182670 | 7918.37 | 0.74% |
| 2025-05-19 | 4.35 | 4.34 | 0.01 | 0.23% | 4.32 | 4.37 | 226396 | 9841.32 | 0.92% |
| 2025-05-16 | 4.37 | 4.33 | -0.04 | -0.92% | 4.30 | 4.39 | 315144 | 13652.35 | 1.28% |
| 2025-05-15 | 4.40 | 4.37 | -0.04 | -0.91% | 4.36 | 4.44 | 280445 | 12326.16 | 1.14% |
| 2025-05-14 | 4.33 | 4.41 | 0.06 | 1.38% | 4.31 | 4.43 | 422947 | 18526.77 | 1.72% |
| 2025-05-13 | 4.29 | 4.35 | 0.07 | 1.64% | 4.24 | 4.35 | 319267 | 13741.82 | 1.30% |
| 2025-05-12 | 4.26 | 4.28 | 0.02 | 0.47% | 4.24 | 4.36 | 360514 | 15502.78 | 1.47% |
| 2025-05-09 | 4.22 | 4.26 | 0.04 | 0.95% | 4.21 | 4.28 | 296284 | 12611.51 | 1.21% |
| 2025-05-08 | 4.17 | 4.22 | 0.05 | 1.20% | 4.16 | 4.24 | 269474 | 11323.82 | 1.10% |
| 2025-05-07 | 4.14 | 4.17 | 0.06 | 1.46% | 4.13 | 4.19 | 366556 | 15255.44 | 1.49% |
| 2025-05-06 | 4.16 | 4.11 | -0.04 | -0.96% | 4.09 | 4.17 | 414508 | 17041.33 | 1.69% |
| 2025-04-30 | 4.27 | 4.15 | -0.07 | -1.66% | 4.14 | 4.27 | 507711 | 21193.39 | 2.07% |
| 2025-04-29 | 4.44 | 4.42 | -0.03 | -0.67% | 4.40 | 4.49 | 313688 | 13898.41 | 1.28% |
| 2025-04-28 | 4.44 | 4.45 | 0.02 | 0.45% | 4.43 | 4.47 | 303947 | 13522.76 | 1.24% |
| 2025-04-25 | 4.37 | 4.43 | 0.07 | 1.61% | 4.34 | 4.44 | 310827 | 13660.74 | 1.26% |
| 2025-04-24 | 4.33 | 4.36 | 0.04 | 0.93% | 4.32 | 4.37 | 292010 | 12708.40 | 1.19% |
| 2025-04-23 | 4.32 | 4.32 | 0.01 | 0.23% | 4.30 | 4.36 | 348760 | 15091.86 | 1.42% |
| 2025-04-22 | 4.28 | 4.31 | 0.00 | 0.00% | 4.27 | 4.33 | 400355 | 17212.06 | 1.63% |
| 2025-04-21 | 4.38 | 4.31 | -0.07 | -1.60% | 4.30 | 4.42 | 393173 | 17092.74 | 1.60% |
| 2025-04-18 | 4.33 | 4.38 | 0.05 | 1.15% | 4.31 | 4.40 | 303369 | 13243.94 | 1.23% |
| 2025-04-17 | 4.31 | 4.33 | 0.00 | 0.00% | 4.28 | 4.35 | 281500 | 12165.72 | 1.15% |
| 2025-04-16 | 4.29 | 4.33 | 0.05 | 1.17% | 4.27 | 4.33 | 396796 | 17075.60 | 1.61% |
| 2025-04-15 | 4.22 | 4.28 | 0.07 | 1.66% | 4.20 | 4.28 | 339298 | 14418.85 | 1.38% |
| 2025-04-14 | 4.21 | 4.21 | 0.03 | 0.72% | 4.19 | 4.23 | 296665 | 12488.40 | 1.21% |
| 2025-04-11 | 4.20 | 4.18 | -0.03 | -0.71% | 4.16 | 4.21 | 334542 | 13988.52 | 1.36% |
| 2025-04-10 | 4.24 | 4.21 | 0.00 | 0.00% | 4.20 | 4.27 | 424925 | 17973.36 | 1.73% |
| 2025-04-09 | 4.25 | 4.21 | -0.04 | -0.94% | 4.13 | 4.25 | 539641 | 22619.12 | 2.20% |
| 2025-04-08 | 4.17 | 4.25 | 0.08 | 1.92% | 4.16 | 4.34 | 656456 | 27903.30 | 2.67% |
深证大盘股票行情在线 K线走势图
