ST银江(300020)股票行情
ST银江(300020)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 |
|---|
| 2025-09-15 | 3.85 | 3.79 | -0.07 | -1.81% | 3.78 | 3.86 | 151458 | 5767.54 | 1.98% | 0.00 |
| 2025-09-12 | 3.91 | 3.86 | -0.03 | -0.77% | 3.86 | 3.92 | 110764 | 4296.33 | 1.44% | 17.00 |
| 2025-09-11 | 3.89 | 3.89 | -0.01 | -0.26% | 3.85 | 3.90 | 132103 | 5119.67 | 1.72% | 0.00 |
| 2025-09-10 | 3.82 | 3.90 | 0.09 | 2.36% | 3.81 | 3.92 | 156920 | 6095.94 | 2.05% | 0.00 |
| 2025-09-09 | 3.82 | 3.81 | 0.00 | 0.00% | 3.79 | 3.86 | 144468 | 5522.58 | 1.88% | 0.00 |
| 2025-09-08 | 3.78 | 3.81 | 0.03 | 0.79% | 3.77 | 3.84 | 164221 | 6270.36 | 2.14% | 0.00 |
| 2025-09-05 | 3.70 | 3.78 | 0.08 | 2.16% | 3.69 | 3.80 | 178898 | 6691.60 | 2.33% | 0.00 |
| 2025-09-04 | 3.72 | 3.70 | -0.04 | -1.07% | 3.68 | 3.77 | 161064 | 6010.08 | 2.10% | 0.00 |
| 2025-09-03 | 3.76 | 3.74 | -0.02 | -0.53% | 3.73 | 3.82 | 158208 | 5977.26 | 2.06% | 0.00 |
| 2025-09-02 | 3.83 | 3.76 | -0.06 | -1.57% | 3.74 | 3.85 | 195897 | 7403.28 | 2.56% | 1.00 |
| 2025-09-01 | 3.85 | 3.82 | -0.01 | -0.26% | 3.80 | 3.87 | 248393 | 9510.84 | 3.24% | 0.00 |
| 2025-08-29 | 3.86 | 3.83 | -0.13 | -3.28% | 3.83 | 3.90 | 361204 | 13941.93 | 4.71% | 1.00 |
| 2025-08-28 | 4.04 | 3.96 | -0.08 | -1.98% | 3.87 | 4.10 | 382366 | 15213.47 | 4.99% | 0.00 |
| 2025-08-27 | 4.11 | 4.04 | -0.06 | -1.46% | 4.03 | 4.21 | 321576 | 13329.51 | 4.19% | 2.00 |
| 2025-08-26 | 4.09 | 4.10 | 0.01 | 0.24% | 4.07 | 4.14 | 194197 | 7974.91 | 2.53% | 0.00 |
| 2025-08-25 | 4.13 | 4.09 | -0.04 | -0.97% | 4.06 | 4.14 | 246042 | 10079.53 | 3.21% | 0.00 |
| 2025-08-22 | 4.05 | 4.13 | 0.08 | 1.98% | 4.05 | 4.17 | 263528 | 10870.38 | 3.44% | 0.00 |
| 2025-08-21 | 4.02 | 4.05 | 0.03 | 0.75% | 4.02 | 4.10 | 239288 | 9715.59 | 3.12% | 0.00 |
| 2025-08-20 | 4.01 | 4.02 | -0.01 | -0.25% | 3.97 | 4.06 | 174772 | 7011.88 | 2.28% | 2.00 |
| 2025-08-19 | 3.99 | 4.03 | 0.04 | 1.00% | 3.95 | 4.05 | 263388 | 10521.17 | 3.44% | 0.00 |
| 2025-08-18 | 4.00 | 3.99 | -0.03 | -0.75% | 3.97 | 4.01 | 284178 | 11338.79 | 3.71% | 0.00 |
| 2025-08-15 | 4.00 | 4.02 | 0.02 | 0.50% | 3.98 | 4.04 | 177214 | 7106.50 | 2.31% | 0.00 |
| 2025-08-14 | 4.06 | 4.00 | -0.06 | -1.48% | 4.00 | 4.10 | 195882 | 7929.05 | 2.56% | 0.00 |
| 2025-08-13 | 4.13 | 4.06 | -0.06 | -1.46% | 4.05 | 4.19 | 244298 | 10031.35 | 3.19% | 0.00 |
| 2025-08-12 | 4.08 | 4.12 | 0.08 | 1.98% | 4.04 | 4.25 | 359870 | 14978.88 | 4.69% | 0.00 |
| 2025-08-11 | 3.91 | 4.04 | 0.13 | 3.32% | 3.90 | 4.06 | 274010 | 10966.77 | 3.57% | 4.00 |
| 2025-08-08 | 3.95 | 3.91 | -0.04 | -1.01% | 3.91 | 3.98 | 131531 | 5170.64 | 1.72% | 0.00 |
| 2025-08-07 | 3.87 | 3.95 | 0.08 | 2.07% | 3.86 | 3.96 | 186505 | 7303.57 | 2.43% | 0.00 |
| 2025-08-06 | 3.88 | 3.87 | -0.02 | -0.51% | 3.85 | 3.89 | 150747 | 5829.03 | 1.97% | 0.00 |
| 2025-08-05 | 3.86 | 3.89 | -0.01 | -0.26% | 3.85 | 3.91 | 103977 | 4039.07 | 1.36% | 0.00 |
| 2025-08-04 | 3.88 | 3.90 | 0.02 | 0.52% | 3.84 | 3.92 | 96208 | 3732.40 | 1.25% | 0.00 |
| 2025-08-01 | 3.89 | 3.88 | 0.00 | 0.00% | 3.85 | 3.91 | 125338 | 4860.02 | 1.63% | 0.00 |
| 2025-07-31 | 3.92 | 3.88 | -0.04 | -1.02% | 3.87 | 3.95 | 146197 | 5713.14 | 1.91% | 2.00 |
| 2025-07-30 | 3.98 | 3.92 | -0.07 | -1.75% | 3.92 | 3.98 | 131830 | 5201.23 | 1.72% | 0.00 |
| 2025-07-29 | 4.02 | 3.99 | -0.06 | -1.48% | 3.96 | 4.05 | 129530 | 5173.58 | 1.69% | 0.00 |
| 2025-07-28 | 3.95 | 4.05 | 0.10 | 2.53% | 3.93 | 4.10 | 229904 | 9255.06 | 3.00% | 42.00 |
| 2025-07-25 | 3.95 | 3.95 | 0.01 | 0.25% | 3.94 | 3.98 | 98551 | 3901.44 | 1.29% | 0.00 |
| 2025-07-24 | 3.93 | 3.94 | 0.00 | 0.00% | 3.92 | 3.95 | 113883 | 4480.92 | 1.49% | 0.00 |
| 2025-07-23 | 3.95 | 3.94 | 0.00 | 0.00% | 3.92 | 3.98 | 100860 | 3979.59 | 1.32% | 0.00 |
| 2025-07-22 | 3.99 | 3.94 | -0.04 | -1.01% | 3.92 | 4.00 | 154024 | 6078.01 | 2.01% | 0.00 |
| 2025-07-21 | 4.00 | 3.98 | -0.03 | -0.75% | 3.97 | 4.02 | 121513 | 4851.00 | 1.59% | 100.00 |
| 2025-07-18 | 4.04 | 4.01 | -0.02 | -0.50% | 4.00 | 4.06 | 130075 | 5240.47 | 1.70% | 0.00 |
| 2025-07-17 | 4.02 | 4.03 | 0.01 | 0.25% | 4.00 | 4.10 | 176267 | 7135.67 | 2.30% | 0.00 |
| 2025-07-16 | 3.98 | 4.02 | 0.04 | 1.01% | 3.96 | 4.02 | 154178 | 6153.89 | 2.01% | 65.00 |
| 2025-07-15 | 3.98 | 3.98 | -0.01 | -0.25% | 3.95 | 4.03 | 132016 | 5252.97 | 1.72% | 0.00 |
| 2025-07-14 | 3.98 | 3.99 | -0.01 | -0.25% | 3.96 | 4.00 | 95290 | 3790.47 | 1.24% | 0.00 |
| 2025-07-11 | 4.03 | 4.00 | -0.02 | -0.50% | 3.96 | 4.03 | 153285 | 6109.26 | 2.00% | 0.00 |
| 2025-07-10 | 4.01 | 4.02 | 0.01 | 0.25% | 3.95 | 4.03 | 142422 | 5697.53 | 1.86% | 0.00 |
| 2025-07-09 | 4.08 | 4.01 | -0.06 | -1.47% | 4.01 | 4.09 | 220731 | 8920.84 | 2.88% | 96.00 |
| 2025-07-08 | 4.08 | 4.07 | 0.00 | 0.00% | 4.06 | 4.10 | 148333 | 6050.51 | 1.93% | 3.00 |
| 2025-07-07 | 4.06 | 4.07 | 0.04 | 0.99% | 4.02 | 4.13 | 151493 | 6180.16 | 1.98% | 0.00 |
| 2025-07-04 | 4.09 | 4.03 | -0.06 | -1.47% | 4.02 | 4.16 | 214579 | 8757.10 | 2.80% | 0.00 |
| 2025-07-03 | 4.17 | 4.09 | -0.08 | -1.92% | 4.07 | 4.21 | 249877 | 10348.41 | 3.26% | 0.00 |
| 2025-07-02 | 4.20 | 4.17 | -0.01 | -0.24% | 4.14 | 4.27 | 287681 | 12076.55 | 3.75% | 0.00 |
| 2025-07-01 | 4.10 | 4.18 | 0.09 | 2.20% | 4.08 | 4.22 | 396486 | 16454.38 | 5.17% | 13.00 |
| 2025-06-30 | 3.87 | 4.09 | 0.25 | 6.51% | 3.83 | 4.09 | 421899 | 16750.44 | 5.50% | 150.00 |
| 2025-06-27 | 3.84 | 3.84 | 0.01 | 0.26% | 3.81 | 3.88 | 138755 | 5325.48 | 1.81% | 12.00 |
| 2025-06-26 | 3.83 | 3.83 | 0.01 | 0.26% | 3.78 | 3.85 | 117753 | 4494.43 | 1.54% | 0.00 |
| 2025-06-25 | 3.82 | 3.82 | 0.01 | 0.26% | 3.77 | 3.82 | 146824 | 5577.20 | 1.92% | 0.00 |
| 2025-06-24 | 3.74 | 3.81 | 0.08 | 2.14% | 3.74 | 3.83 | 142214 | 5402.22 | 1.86% | 0.00 |
| 2025-06-23 | 3.66 | 3.73 | 0.09 | 2.47% | 3.63 | 3.73 | 121203 | 4466.10 | 1.58% | 0.00 |
| 2025-06-20 | 3.67 | 3.64 | 0.00 | 0.00% | 3.63 | 3.72 | 113270 | 4144.19 | 1.48% | 0.00 |
| 2025-06-19 | 3.73 | 3.64 | -0.08 | -2.15% | 3.64 | 3.74 | 142142 | 5231.67 | 1.85% | 0.00 |
| 2025-06-18 | 3.79 | 3.72 | -0.09 | -2.36% | 3.71 | 3.80 | 159618 | 5956.07 | 2.08% | 0.00 |
| 2025-06-17 | 3.79 | 3.81 | 0.02 | 0.53% | 3.77 | 3.90 | 174419 | 6684.25 | 2.28% | 0.00 |
| 2025-06-16 | 3.77 | 3.79 | 0.00 | 0.00% | 3.72 | 3.81 | 206809 | 7770.54 | 2.70% | 0.00 |
| 2025-06-13 | 3.89 | 3.79 | -0.12 | -3.07% | 3.79 | 3.91 | 215751 | 8280.76 | 2.81% | 57.00 |
| 2025-06-12 | 3.98 | 3.91 | -0.07 | -1.76% | 3.89 | 4.01 | 201205 | 7933.63 | 2.62% | 0.00 |
| 2025-06-11 | 4.02 | 3.98 | -0.04 | -1.00% | 3.95 | 4.06 | 205250 | 8196.19 | 2.68% | 0.00 |
| 2025-06-10 | 3.93 | 4.02 | 0.08 | 2.03% | 3.91 | 4.06 | 317189 | 12662.58 | 4.14% | 0.00 |
| 2025-06-09 | 3.92 | 3.94 | 0.04 | 1.03% | 3.91 | 3.99 | 145675 | 5753.60 | 1.90% | 0.00 |
| 2025-06-06 | 3.90 | 3.90 | 0.03 | 0.78% | 3.86 | 3.94 | 153875 | 6020.00 | 2.01% | 0.00 |
| 2025-06-05 | 3.91 | 3.87 | -0.03 | -0.77% | 3.83 | 3.92 | 171722 | 6641.51 | 2.24% | 99.00 |
| 2025-06-04 | 3.89 | 3.90 | 0.03 | 0.78% | 3.78 | 3.93 | 207000 | 8011.42 | 2.70% | 0.00 |
| 2025-06-03 | 3.94 | 3.87 | -0.06 | -1.53% | 3.86 | 3.95 | 207308 | 8072.44 | 2.70% | 0.00 |
| 2025-05-30 | 4.00 | 3.93 | -0.06 | -1.50% | 3.91 | 4.09 | 249030 | 9942.87 | 3.25% | 0.00 |
| 2025-05-29 | 3.87 | 3.99 | 0.10 | 2.57% | 3.84 | 4.03 | 239043 | 9471.18 | 3.12% | 0.00 |
| 2025-05-28 | 4.05 | 3.89 | -0.16 | -3.95% | 3.86 | 4.13 | 394791 | 15572.92 | 5.15% | 10.00 |
| 2025-05-27 | 4.13 | 4.05 | -0.12 | -2.88% | 4.04 | 4.28 | 487030 | 20143.76 | 6.35% | 0.00 |
| 2025-05-23 | 3.93 | 4.17 | 0.24 | 6.11% | 3.91 | 4.20 | 379439 | 15576.44 | 4.95% | 33.00 |
深证大盘股票行情在线 K线走势图
