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 |
|---|
| 2025-06-13 | 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% |
| 2025-04-07 | 4.41 | 4.17 | -0.36 | -7.95% | 4.08 | 4.49 | 852642 | 36584.70 | 3.47% |
| 2025-04-03 | 4.49 | 4.53 | 0.01 | 0.22% | 4.49 | 4.58 | 474196 | 21470.47 | 1.93% |
| 2025-04-02 | 4.43 | 4.52 | 0.11 | 2.49% | 4.42 | 4.54 | 577208 | 25997.85 | 2.35% |
| 2025-04-01 | 4.42 | 4.41 | -0.04 | -0.90% | 4.38 | 4.48 | 574397 | 25369.04 | 2.34% |
| 2025-03-31 | 4.27 | 4.45 | 0.22 | 5.20% | 4.26 | 4.52 | 1334624 | 58833.04 | 5.43% |
| 2025-03-28 | 4.25 | 4.23 | -0.02 | -0.47% | 4.19 | 4.26 | 265029 | 11184.47 | 1.08% |
| 2025-03-27 | 4.24 | 4.25 | 0.01 | 0.24% | 4.22 | 4.27 | 195504 | 8306.29 | 0.80% |
| 2025-03-26 | 4.28 | 4.24 | -0.04 | -0.93% | 4.22 | 4.29 | 287446 | 12231.25 | 1.17% |
| 2025-03-25 | 4.26 | 4.28 | 0.02 | 0.47% | 4.25 | 4.30 | 257669 | 11037.62 | 1.05% |
| 2025-03-24 | 4.21 | 4.26 | 0.05 | 1.19% | 4.21 | 4.26 | 330671 | 14010.79 | 1.35% |
| 2025-03-21 | 4.22 | 4.21 | -0.02 | -0.47% | 4.19 | 4.27 | 275401 | 11658.00 | 1.12% |
| 2025-03-20 | 4.22 | 4.23 | 0.00 | 0.00% | 4.21 | 4.27 | 288058 | 12194.78 | 1.17% |
| 2025-03-19 | 4.19 | 4.23 | 0.04 | 0.95% | 4.18 | 4.23 | 307128 | 12917.36 | 1.25% |
| 2025-03-18 | 4.20 | 4.19 | -0.01 | -0.24% | 4.17 | 4.21 | 175104 | 7331.69 | 0.71% |
| 2025-03-17 | 4.18 | 4.20 | 0.02 | 0.48% | 4.17 | 4.21 | 217999 | 9142.93 | 0.89% |
| 2025-03-14 | 4.14 | 4.18 | 0.04 | 0.97% | 4.13 | 4.19 | 307640 | 12840.87 | 1.25% |
| 2025-03-13 | 4.12 | 4.14 | 0.00 | 0.00% | 4.12 | 4.15 | 206769 | 8544.97 | 0.84% |
| 2025-03-12 | 4.12 | 4.14 | 0.02 | 0.49% | 4.10 | 4.14 | 190908 | 7866.29 | 0.78% |
| 2025-03-11 | 4.10 | 4.12 | 0.01 | 0.24% | 4.09 | 4.13 | 149770 | 6153.35 | 0.61% |
| 2025-03-10 | 4.14 | 4.11 | -0.03 | -0.72% | 4.10 | 4.15 | 187729 | 7728.39 | 0.76% |
| 2025-03-07 | 4.15 | 4.14 | -0.02 | -0.48% | 4.13 | 4.17 | 223370 | 9252.56 | 0.91% |
| 2025-03-06 | 4.17 | 4.16 | -0.02 | -0.48% | 4.13 | 4.18 | 310177 | 12870.43 | 1.26% |
| 2025-03-05 | 4.14 | 4.18 | 0.04 | 0.97% | 4.12 | 4.19 | 240370 | 9994.74 | 0.98% |
| 2025-03-04 | 4.13 | 4.14 | 0.00 | 0.00% | 4.12 | 4.17 | 215353 | 8924.75 | 0.88% |
| 2025-03-03 | 4.14 | 4.14 | -0.01 | -0.24% | 4.13 | 4.17 | 262705 | 10885.84 | 1.07% |
| 2025-02-28 | 4.19 | 4.15 | -0.05 | -1.19% | 4.13 | 4.22 | 315303 | 13144.67 | 1.28% |
| 2025-02-27 | 4.19 | 4.20 | 0.01 | 0.24% | 4.17 | 4.21 | 266978 | 11171.77 | 1.09% |
| 2025-02-26 | 4.15 | 4.19 | 0.04 | 0.96% | 4.14 | 4.22 | 268001 | 11219.49 | 1.09% |
| 2025-02-25 | 4.20 | 4.15 | -0.05 | -1.19% | 4.14 | 4.20 | 255487 | 10641.33 | 1.04% |
| 2025-02-24 | 4.20 | 4.20 | -0.01 | -0.24% | 4.19 | 4.24 | 237969 | 10015.59 | 0.97% |
| 2025-02-21 | 4.24 | 4.21 | -0.04 | -0.94% | 4.20 | 4.26 | 312180 | 13157.51 | 1.27% |
| 2025-02-20 | 4.28 | 4.25 | -0.01 | -0.23% | 4.24 | 4.28 | 217854 | 9274.18 | 0.89% |
| 2025-02-19 | 4.30 | 4.26 | -0.05 | -1.16% | 4.25 | 4.33 | 282702 | 12114.99 | 1.15% |
| 2025-02-18 | 4.24 | 4.31 | 0.07 | 1.65% | 4.22 | 4.36 | 492398 | 21184.91 | 2.00% |
| 2025-02-17 | 4.27 | 4.24 | -0.03 | -0.70% | 4.22 | 4.28 | 252084 | 10679.55 | 1.03% |
深证大盘股票行情在线 K线走势图
