江山股份(600389)股票行情
江山股份(600389)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 | 22.30 | 21.79 | -0.66 | -2.94% | 21.79 | 22.43 | 66128 | 14563.69 | 1.54% |
| 2025-07-31 | 22.83 | 22.45 | -0.32 | -1.41% | 22.32 | 22.84 | 63462 | 14324.54 | 1.47% |
| 2025-07-30 | 22.66 | 22.77 | 0.06 | 0.26% | 22.44 | 23.06 | 62819 | 14295.74 | 1.46% |
| 2025-07-29 | 22.64 | 22.71 | 0.03 | 0.13% | 22.17 | 22.80 | 65171 | 14624.05 | 1.51% |
| 2025-07-28 | 22.85 | 22.68 | -0.17 | -0.74% | 22.28 | 23.05 | 57232 | 12996.10 | 1.33% |
| 2025-07-25 | 22.65 | 22.85 | 0.25 | 1.11% | 22.60 | 23.05 | 77707 | 17759.92 | 1.80% |
| 2025-07-24 | 22.90 | 22.60 | 0.08 | 0.36% | 22.16 | 22.90 | 81145 | 18177.35 | 1.88% |
| 2025-07-23 | 22.78 | 22.52 | -0.35 | -1.53% | 22.35 | 23.24 | 101827 | 23158.04 | 2.36% |
| 2025-07-22 | 22.23 | 22.87 | 0.80 | 3.62% | 21.80 | 23.12 | 138356 | 31156.43 | 3.21% |
| 2025-07-21 | 22.26 | 22.07 | -0.32 | -1.43% | 22.04 | 22.55 | 89653 | 19890.29 | 2.08% |
| 2025-07-18 | 21.81 | 22.39 | 0.79 | 3.66% | 21.67 | 22.60 | 150906 | 33579.08 | 3.50% |
| 2025-07-17 | 20.11 | 21.60 | 1.42 | 7.04% | 20.10 | 21.77 | 144111 | 30465.57 | 3.35% |
| 2025-07-16 | 19.92 | 20.18 | 0.23 | 1.15% | 19.82 | 20.30 | 48787 | 9807.21 | 1.13% |
| 2025-07-15 | 20.01 | 19.95 | -0.16 | -0.80% | 19.92 | 20.52 | 66441 | 13450.25 | 1.54% |
| 2025-07-14 | 19.72 | 20.11 | 0.44 | 2.24% | 19.66 | 20.25 | 99136 | 19814.86 | 2.30% |
| 2025-07-11 | 19.62 | 19.67 | -0.06 | -0.30% | 19.31 | 19.89 | 77396 | 15165.49 | 1.80% |
| 2025-07-10 | 20.00 | 19.73 | 0.02 | 0.10% | 19.35 | 20.29 | 93880 | 18620.61 | 2.18% |
| 2025-07-09 | 19.61 | 19.71 | -0.01 | -0.05% | 19.44 | 19.98 | 53003 | 10460.72 | 1.23% |
| 2025-07-08 | 19.85 | 19.72 | -0.18 | -0.90% | 19.50 | 19.97 | 65809 | 12934.40 | 1.53% |
| 2025-07-07 | 19.87 | 19.90 | -0.04 | -0.20% | 19.70 | 20.27 | 64035 | 12750.26 | 1.49% |
| 2025-07-04 | 20.27 | 19.94 | -0.33 | -1.63% | 19.75 | 20.37 | 60856 | 12129.15 | 1.41% |
| 2025-07-03 | 20.01 | 20.27 | 0.28 | 1.40% | 19.83 | 20.32 | 72648 | 14619.34 | 1.69% |
| 2025-07-02 | 19.70 | 19.99 | 0.23 | 1.16% | 19.60 | 20.30 | 100513 | 20166.19 | 2.33% |
| 2025-07-01 | 18.60 | 19.76 | 1.16 | 6.24% | 18.52 | 19.88 | 132640 | 25795.88 | 3.08% |
| 2025-06-30 | 18.47 | 18.60 | 0.17 | 0.92% | 18.32 | 18.66 | 48703 | 9014.46 | 1.13% |
| 2025-06-27 | 18.22 | 18.43 | 0.20 | 1.10% | 18.17 | 18.72 | 50261 | 9259.71 | 1.17% |
| 2025-06-26 | 18.33 | 18.23 | -0.14 | -0.76% | 18.22 | 18.50 | 33650 | 6157.75 | 0.78% |
| 2025-06-25 | 18.54 | 18.37 | -0.15 | -0.81% | 18.28 | 18.60 | 39645 | 7287.88 | 0.92% |
| 2025-06-24 | 18.33 | 18.52 | 0.03 | 0.16% | 18.33 | 18.76 | 35545 | 6591.84 | 0.83% |
| 2025-06-23 | 18.16 | 18.49 | 0.25 | 1.37% | 18.09 | 18.57 | 40064 | 7377.16 | 0.93% |
| 2025-06-20 | 18.33 | 18.24 | -0.07 | -0.38% | 18.11 | 18.42 | 35499 | 6474.18 | 0.82% |
| 2025-06-19 | 18.37 | 18.31 | -0.27 | -1.45% | 18.26 | 18.66 | 61411 | 11308.86 | 1.43% |
| 2025-06-18 | 18.68 | 18.58 | -0.30 | -1.59% | 18.43 | 19.12 | 56118 | 10455.46 | 1.30% |
| 2025-06-17 | 19.00 | 18.88 | -0.19 | -1.00% | 18.73 | 19.88 | 107040 | 20595.87 | 2.49% |
| 2025-06-16 | 19.00 | 19.07 | -0.11 | -0.57% | 18.88 | 19.40 | 63368 | 12123.07 | 1.47% |
| 2025-06-13 | 19.50 | 19.18 | -0.37 | -1.89% | 19.14 | 20.06 | 90209 | 17510.87 | 2.09% |
| 2025-06-12 | 18.75 | 19.55 | 0.72 | 3.82% | 18.65 | 19.67 | 131847 | 25483.92 | 3.06% |
| 2025-06-11 | 19.20 | 18.83 | -0.57 | -2.94% | 18.46 | 19.38 | 129329 | 24244.65 | 3.00% |
| 2025-06-10 | 19.88 | 19.40 | -0.36 | -1.82% | 19.00 | 20.69 | 177906 | 34928.75 | 4.13% |
| 2025-06-09 | 19.01 | 19.76 | 0.62 | 3.24% | 18.84 | 19.94 | 110919 | 21671.71 | 2.58% |
| 2025-06-06 | 19.08 | 19.14 | -0.10 | -0.52% | 19.06 | 19.56 | 70044 | 13480.02 | 1.63% |
| 2025-06-05 | 18.90 | 19.34 | 0.34 | 1.79% | 18.86 | 19.42 | 105002 | 20223.53 | 2.44% |
| 2025-06-04 | 18.70 | 19.00 | 0.45 | 2.43% | 18.51 | 19.08 | 109002 | 20518.30 | 2.53% |
| 2025-06-03 | 18.86 | 18.55 | -0.61 | -3.18% | 18.43 | 18.96 | 172211 | 32098.12 | 4.00% |
| 2025-05-30 | 19.08 | 19.16 | -0.24 | -1.24% | 19.00 | 19.68 | 123846 | 23934.97 | 2.88% |
| 2025-05-29 | 19.62 | 19.40 | -0.57 | -2.85% | 19.02 | 19.76 | 159318 | 31038.63 | 3.70% |
| 2025-05-28 | 20.50 | 19.97 | -0.53 | -2.59% | 19.55 | 20.50 | 205306 | 40814.53 | 4.77% |
| 2025-05-27 | 19.72 | 20.50 | 0.69 | 3.48% | 19.40 | 20.88 | 248753 | 49938.73 | 5.78% |
| 2025-05-26 | 19.73 | 19.81 | 0.19 | 0.97% | 19.48 | 20.26 | 200681 | 39623.40 | 4.66% |
| 2025-05-23 | 18.66 | 19.62 | 1.11 | 6.00% | 18.58 | 19.97 | 244423 | 47841.64 | 5.68% |
| 2025-05-22 | 19.00 | 18.51 | -0.49 | -2.58% | 18.46 | 19.51 | 171063 | 32310.56 | 3.97% |
| 2025-05-21 | 17.81 | 19.00 | 1.18 | 6.62% | 17.69 | 19.51 | 243137 | 44831.40 | 5.65% |
| 2025-05-20 | 17.90 | 17.82 | -0.26 | -1.44% | 17.61 | 18.08 | 141882 | 25274.41 | 3.29% |
| 2025-05-19 | 17.35 | 18.08 | 0.03 | 0.17% | 17.16 | 18.60 | 262688 | 46839.91 | 6.10% |
| 2025-05-16 | 16.63 | 18.05 | 1.36 | 8.15% | 16.47 | 18.33 | 195235 | 33963.16 | 4.53% |
| 2025-05-15 | 16.74 | 16.69 | -0.05 | -0.30% | 16.50 | 16.92 | 53353 | 8886.94 | 1.24% |
| 2025-05-14 | 16.80 | 16.74 | -0.18 | -1.06% | 16.66 | 16.91 | 64017 | 10737.28 | 1.49% |
| 2025-05-13 | 16.71 | 16.92 | 0.23 | 1.38% | 16.36 | 17.02 | 107321 | 17926.54 | 2.49% |
| 2025-05-12 | 16.61 | 16.69 | 0.08 | 0.48% | 16.54 | 16.75 | 45918 | 7631.20 | 1.07% |
| 2025-05-09 | 16.65 | 16.61 | -0.08 | -0.48% | 16.55 | 16.85 | 47570 | 7932.02 | 1.10% |
| 2025-05-08 | 16.76 | 16.69 | -0.08 | -0.48% | 16.61 | 16.88 | 52089 | 8697.87 | 1.21% |
| 2025-05-07 | 17.03 | 16.77 | -0.26 | -1.53% | 16.71 | 17.50 | 117085 | 19862.67 | 2.72% |
| 2025-05-06 | 16.50 | 17.03 | 0.60 | 3.65% | 16.50 | 17.05 | 115224 | 19498.34 | 2.68% |
| 2025-04-30 | 16.32 | 16.43 | 0.00 | 0.00% | 16.27 | 16.76 | 80816 | 13360.07 | 1.88% |
| 2025-04-29 | 16.30 | 16.43 | 0.26 | 1.61% | 16.25 | 16.71 | 95770 | 15771.36 | 2.22% |
| 2025-04-28 | 16.16 | 16.17 | -0.12 | -0.74% | 15.77 | 16.30 | 99093 | 15915.67 | 2.30% |
| 2025-04-25 | 16.10 | 16.29 | 0.13 | 0.80% | 16.00 | 16.48 | 96359 | 15661.74 | 2.24% |
| 2025-04-24 | 16.05 | 16.16 | 0.18 | 1.13% | 15.90 | 16.45 | 96501 | 15627.73 | 2.24% |
| 2025-04-23 | 16.51 | 15.98 | -0.64 | -3.85% | 15.94 | 16.60 | 160233 | 25822.39 | 3.72% |
| 2025-04-22 | 16.29 | 16.62 | 1.23 | 7.99% | 16.18 | 16.93 | 281305 | 46676.99 | 6.53% |
| 2025-04-21 | 15.28 | 15.39 | 0.20 | 1.32% | 15.06 | 15.42 | 57832 | 8802.17 | 1.34% |
| 2025-04-18 | 15.10 | 15.19 | 0.08 | 0.53% | 14.92 | 15.24 | 40961 | 6175.85 | 0.95% |
| 2025-04-17 | 14.90 | 15.11 | 0.13 | 0.87% | 14.88 | 15.30 | 55984 | 8491.75 | 1.30% |
| 2025-04-16 | 14.90 | 14.98 | -0.01 | -0.07% | 14.87 | 15.15 | 46881 | 7026.34 | 1.09% |
| 2025-04-15 | 14.92 | 14.99 | 0.03 | 0.20% | 14.77 | 15.03 | 47792 | 7119.83 | 1.11% |
| 2025-04-14 | 14.92 | 14.96 | 0.06 | 0.40% | 14.74 | 15.05 | 76481 | 11374.88 | 1.78% |
| 2025-04-11 | 14.57 | 14.90 | 0.20 | 1.36% | 14.57 | 15.19 | 107828 | 16085.38 | 2.50% |
| 2025-04-10 | 14.40 | 14.70 | 0.41 | 2.87% | 14.26 | 15.05 | 84718 | 12411.83 | 1.97% |
| 2025-04-09 | 14.25 | 14.29 | -0.36 | -2.46% | 13.99 | 14.42 | 89218 | 12720.97 | 2.07% |
| 2025-04-08 | 14.33 | 14.65 | 0.45 | 3.17% | 14.33 | 14.78 | 91308 | 13290.07 | 2.12% |
上证大盘股票行情在线 K线走势图
