江苏银行(600919)股票行情
江苏银行(600919)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 | 11.33 | 11.44 | 0.14 | 1.24% | 11.17 | 11.45 | 1295970 | 147118.98 | 0.71% |
| 2025-07-31 | 11.45 | 11.30 | -0.16 | -1.40% | 11.18 | 11.46 | 1396200 | 157426.66 | 0.76% |
| 2025-07-30 | 11.34 | 11.46 | 0.14 | 1.24% | 11.28 | 11.53 | 1277770 | 146145.12 | 0.70% |
| 2025-07-29 | 11.51 | 11.32 | -0.17 | -1.48% | 11.31 | 11.58 | 1137027 | 129855.48 | 0.62% |
| 2025-07-28 | 11.40 | 11.49 | 0.12 | 1.06% | 11.40 | 11.61 | 1479973 | 170503.69 | 0.81% |
| 2025-07-25 | 11.30 | 11.37 | 0.07 | 0.62% | 11.29 | 11.49 | 1368124 | 156045.56 | 0.75% |
| 2025-07-24 | 11.47 | 11.30 | -0.17 | -1.48% | 11.27 | 11.51 | 1706556 | 193435.25 | 0.93% |
| 2025-07-23 | 11.45 | 11.47 | 0.00 | 0.00% | 11.37 | 11.59 | 1407250 | 161994.77 | 0.77% |
| 2025-07-22 | 11.65 | 11.47 | -0.23 | -1.97% | 11.36 | 11.69 | 1644450 | 189027.30 | 0.90% |
| 2025-07-21 | 11.78 | 11.70 | -0.08 | -0.68% | 11.61 | 11.82 | 879245 | 102842.63 | 0.48% |
| 2025-07-18 | 11.71 | 11.78 | 0.06 | 0.51% | 11.68 | 11.83 | 1014254 | 119389.33 | 0.55% |
| 2025-07-17 | 11.73 | 11.72 | 0.02 | 0.17% | 11.66 | 11.82 | 952681 | 111853.51 | 0.52% |
| 2025-07-16 | 11.81 | 11.70 | -0.10 | -0.85% | 11.59 | 11.85 | 1473982 | 171924.36 | 0.80% |
| 2025-07-15 | 11.98 | 11.80 | -0.18 | -1.50% | 11.78 | 12.15 | 1109908 | 131994.77 | 0.60% |
| 2025-07-14 | 11.90 | 11.98 | 0.06 | 0.50% | 11.89 | 12.12 | 1099918 | 132305.89 | 0.60% |
| 2025-07-11 | 12.25 | 11.92 | -0.28 | -2.30% | 11.91 | 12.31 | 1607704 | 194492.64 | 0.88% |
| 2025-07-10 | 12.20 | 12.20 | 0.09 | 0.74% | 12.13 | 12.32 | 1311954 | 160629.11 | 0.71% |
| 2025-07-09 | 12.31 | 12.32 | -0.04 | -0.32% | 12.28 | 12.44 | 922718 | 114032.42 | 0.50% |
| 2025-07-08 | 12.50 | 12.36 | -0.14 | -1.12% | 12.17 | 12.54 | 1353880 | 166622.55 | 0.74% |
| 2025-07-07 | 12.59 | 12.50 | -0.04 | -0.32% | 12.39 | 12.64 | 953902 | 119172.71 | 0.52% |
| 2025-07-04 | 12.30 | 12.54 | 0.24 | 1.95% | 12.28 | 12.62 | 1284774 | 160759.73 | 0.70% |
| 2025-07-03 | 12.27 | 12.30 | 0.04 | 0.33% | 12.18 | 12.37 | 781556 | 95945.69 | 0.43% |
| 2025-07-02 | 12.14 | 12.26 | 0.12 | 0.99% | 12.14 | 12.34 | 882496 | 108087.58 | 0.48% |
| 2025-07-01 | 11.94 | 12.14 | 0.20 | 1.68% | 11.94 | 12.23 | 940175 | 114053.12 | 0.51% |
| 2025-06-30 | 11.92 | 11.94 | -0.05 | -0.42% | 11.80 | 11.98 | 1207444 | 143556.12 | 0.66% |
| 2025-06-27 | 12.43 | 11.99 | -0.45 | -3.62% | 11.88 | 12.55 | 2332005 | 283594.75 | 1.27% |
| 2025-06-26 | 12.13 | 12.44 | 0.28 | 2.30% | 12.11 | 12.48 | 1339822 | 165352.75 | 0.73% |
| 2025-06-25 | 11.91 | 12.16 | 0.23 | 1.93% | 11.87 | 12.22 | 1508581 | 182039.59 | 0.82% |
| 2025-06-24 | 11.92 | 11.93 | 0.00 | 0.00% | 11.80 | 12.01 | 1349263 | 160717.14 | 0.74% |
| 2025-06-23 | 11.86 | 11.93 | 0.05 | 0.42% | 11.74 | 11.96 | 1327409 | 157504.72 | 0.72% |
| 2025-06-20 | 11.84 | 11.88 | 0.04 | 0.34% | 11.71 | 11.89 | 1568598 | 185726.80 | 0.85% |
| 2025-06-19 | 11.75 | 11.84 | 0.10 | 0.85% | 11.71 | 11.86 | 909963 | 107379.57 | 0.50% |
| 2025-06-18 | 11.68 | 11.74 | 0.10 | 0.86% | 11.60 | 11.76 | 698988 | 81838.53 | 0.38% |
| 2025-06-17 | 11.72 | 11.64 | -0.07 | -0.60% | 11.62 | 11.79 | 906655 | 105834.24 | 0.49% |
| 2025-06-16 | 11.55 | 11.71 | 0.21 | 1.83% | 11.51 | 11.72 | 910087 | 105962.38 | 0.50% |
| 2025-06-13 | 11.61 | 11.50 | -0.11 | -0.95% | 11.44 | 11.68 | 1153302 | 133009.03 | 0.63% |
| 2025-06-12 | 11.36 | 11.61 | 0.26 | 2.29% | 11.36 | 11.65 | 1319650 | 152190.41 | 0.72% |
| 2025-06-11 | 11.34 | 11.35 | 0.01 | 0.09% | 11.27 | 11.40 | 673660 | 76376.79 | 0.37% |
| 2025-06-10 | 11.19 | 11.34 | 0.12 | 1.07% | 11.18 | 11.38 | 1103467 | 124942.21 | 0.60% |
| 2025-06-09 | 11.15 | 11.22 | 0.07 | 0.63% | 11.03 | 11.25 | 1086084 | 121178.19 | 0.59% |
| 2025-06-06 | 11.05 | 11.15 | 0.13 | 1.18% | 10.99 | 11.16 | 952862 | 105688.08 | 0.52% |
| 2025-06-05 | 11.29 | 11.02 | -0.19 | -1.69% | 11.02 | 11.34 | 1222849 | 136169.02 | 0.67% |
| 2025-06-04 | 11.08 | 11.21 | 0.13 | 1.17% | 11.05 | 11.22 | 1273904 | 142238.47 | 0.69% |
| 2025-06-03 | 10.98 | 11.08 | 0.10 | 0.91% | 10.94 | 11.17 | 1293358 | 143211.80 | 0.70% |
| 2025-05-30 | 10.89 | 10.98 | 0.08 | 0.73% | 10.88 | 11.08 | 981596 | 108068.09 | 0.53% |
| 2025-05-29 | 10.86 | 10.90 | 0.06 | 0.55% | 10.80 | 11.00 | 861037 | 93859.41 | 0.47% |
| 2025-05-28 | 10.88 | 10.84 | -0.04 | -0.37% | 10.76 | 10.93 | 647118 | 70188.65 | 0.35% |
| 2025-05-27 | 10.85 | 10.88 | 0.07 | 0.65% | 10.84 | 10.98 | 700996 | 76419.52 | 0.38% |
| 2025-05-26 | 10.96 | 10.81 | -0.17 | -1.55% | 10.74 | 11.04 | 1104245 | 120007.09 | 0.60% |
| 2025-05-23 | 11.09 | 10.98 | -0.08 | -0.72% | 10.95 | 11.20 | 887886 | 98215.46 | 0.48% |
| 2025-05-22 | 10.91 | 11.06 | 0.14 | 1.28% | 10.88 | 11.12 | 1152549 | 127326.80 | 0.63% |
| 2025-05-21 | 10.75 | 10.92 | 0.21 | 1.96% | 10.73 | 10.95 | 1005597 | 109244.57 | 0.55% |
| 2025-05-20 | 10.74 | 10.71 | 0.00 | 0.00% | 10.68 | 10.87 | 879774 | 94578.18 | 0.48% |
| 2025-05-19 | 10.73 | 10.71 | -0.02 | -0.19% | 10.69 | 10.84 | 843110 | 90738.49 | 0.46% |
| 2025-05-16 | 10.78 | 10.73 | -0.05 | -0.46% | 10.63 | 10.82 | 960472 | 102843.45 | 0.52% |
| 2025-05-15 | 10.77 | 10.78 | 0.00 | 0.00% | 10.77 | 10.88 | 1080508 | 117103.80 | 0.59% |
| 2025-05-14 | 10.80 | 10.78 | -0.03 | -0.28% | 10.70 | 10.87 | 1218718 | 131330.53 | 0.66% |
| 2025-05-13 | 10.62 | 10.81 | 0.19 | 1.79% | 10.61 | 10.87 | 1156568 | 124469.05 | 0.63% |
| 2025-05-12 | 10.57 | 10.62 | 0.02 | 0.19% | 10.47 | 10.70 | 1067209 | 113175.28 | 0.58% |
| 2025-05-09 | 10.41 | 10.60 | 0.19 | 1.83% | 10.38 | 10.60 | 1107360 | 116699.47 | 0.60% |
| 2025-05-08 | 10.16 | 10.41 | 0.25 | 2.46% | 10.15 | 10.41 | 1340972 | 138686.91 | 0.73% |
| 2025-05-07 | 10.06 | 10.16 | 0.15 | 1.50% | 10.04 | 10.22 | 942615 | 95573.81 | 0.51% |
| 2025-05-06 | 10.15 | 10.01 | -0.15 | -1.48% | 9.96 | 10.20 | 1355116 | 135837.62 | 0.74% |
| 2025-04-30 | 10.33 | 10.16 | -0.21 | -2.03% | 10.14 | 10.38 | 1324223 | 135026.73 | 0.72% |
| 2025-04-29 | 10.15 | 10.37 | 0.24 | 2.37% | 10.15 | 10.39 | 1823253 | 187697.81 | 0.99% |
| 2025-04-28 | 9.96 | 10.13 | 0.20 | 2.01% | 9.95 | 10.18 | 1531644 | 154587.62 | 0.83% |
| 2025-04-25 | 9.97 | 9.93 | -0.03 | -0.30% | 9.88 | 10.02 | 726967 | 72247.71 | 0.40% |
| 2025-04-24 | 9.90 | 9.96 | 0.10 | 1.01% | 9.88 | 9.99 | 843690 | 84002.21 | 0.46% |
| 2025-04-23 | 9.95 | 9.86 | -0.08 | -0.80% | 9.86 | 10.00 | 869282 | 86211.12 | 0.47% |
| 2025-04-22 | 9.80 | 9.94 | 0.17 | 1.74% | 9.80 | 9.98 | 1087182 | 107752.74 | 0.59% |
| 2025-04-21 | 9.88 | 9.77 | -0.10 | -1.01% | 9.77 | 10.03 | 1426299 | 141005.91 | 0.78% |
| 2025-04-18 | 9.80 | 9.87 | 0.03 | 0.30% | 9.80 | 9.89 | 926070 | 91316.51 | 0.50% |
| 2025-04-17 | 9.72 | 9.84 | 0.10 | 1.03% | 9.65 | 9.85 | 1122397 | 109811.93 | 0.61% |
| 2025-04-16 | 9.55 | 9.74 | 0.17 | 1.78% | 9.55 | 9.75 | 1251640 | 121188.88 | 0.68% |
| 2025-04-15 | 9.38 | 9.57 | 0.18 | 1.92% | 9.37 | 9.58 | 1240993 | 117990.68 | 0.68% |
| 2025-04-14 | 9.38 | 9.39 | 0.02 | 0.21% | 9.36 | 9.42 | 771830 | 72461.12 | 0.42% |
| 2025-04-11 | 9.45 | 9.37 | -0.12 | -1.26% | 9.32 | 9.47 | 1043419 | 97794.59 | 0.57% |
| 2025-04-10 | 9.37 | 9.49 | 0.16 | 1.71% | 9.34 | 9.50 | 1383852 | 130491.41 | 0.75% |
| 2025-04-09 | 9.32 | 9.33 | -0.06 | -0.64% | 9.24 | 9.40 | 1657444 | 154546.02 | 0.90% |
| 2025-04-08 | 9.27 | 9.39 | 0.08 | 0.86% | 9.22 | 9.42 | 2059110 | 192241.88 | 1.12% |
上证大盘股票行情在线 K线走势图
