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 |
|---|
| 2026-03-25 | 10.71 | 10.79 | 0.09 | 0.84% | 10.54 | 10.82 | 1040058 | 111250.45 | 0.57% |
| 2026-03-24 | 10.46 | 10.70 | 0.30 | 2.88% | 10.45 | 10.80 | 1391625 | 148373.58 | 0.76% |
| 2026-03-23 | 10.78 | 10.40 | -0.47 | -4.32% | 10.38 | 10.79 | 1579490 | 166340.39 | 0.86% |
| 2026-03-20 | 10.87 | 10.87 | 0.00 | 0.00% | 10.80 | 10.94 | 746264 | 81177.23 | 0.41% |
| 2026-03-19 | 10.90 | 10.87 | -0.04 | -0.37% | 10.86 | 11.00 | 937795 | 102587.95 | 0.51% |
| 2026-03-18 | 10.91 | 10.91 | 0.00 | 0.00% | 10.84 | 10.98 | 872479 | 95203.04 | 0.48% |
| 2026-03-17 | 10.89 | 10.91 | -0.01 | -0.09% | 10.88 | 11.00 | 854965 | 93626.66 | 0.47% |
| 2026-03-16 | 10.76 | 10.92 | 0.17 | 1.58% | 10.76 | 10.98 | 1206392 | 131480.67 | 0.66% |
| 2026-03-13 | 10.62 | 10.75 | 0.09 | 0.84% | 10.61 | 10.82 | 988007 | 106050.64 | 0.54% |
| 2026-03-12 | 10.54 | 10.66 | 0.13 | 1.23% | 10.51 | 10.70 | 1206505 | 128181.90 | 0.66% |
| 2026-03-11 | 10.43 | 10.53 | 0.09 | 0.86% | 10.33 | 10.54 | 1002760 | 104628.08 | 0.55% |
| 2026-03-10 | 10.46 | 10.44 | -0.03 | -0.29% | 10.40 | 10.50 | 759969 | 79318.07 | 0.41% |
| 2026-03-09 | 10.49 | 10.47 | -0.08 | -0.76% | 10.46 | 10.59 | 964997 | 101463.91 | 0.53% |
| 2026-03-06 | 10.58 | 10.55 | -0.04 | -0.38% | 10.47 | 10.63 | 818583 | 86260.85 | 0.45% |
| 2026-03-05 | 10.47 | 10.59 | 0.10 | 0.95% | 10.44 | 10.60 | 912660 | 96213.75 | 0.50% |
| 2026-03-04 | 10.43 | 10.49 | 0.02 | 0.19% | 10.31 | 10.52 | 1242812 | 129627.30 | 0.68% |
| 2026-03-03 | 10.41 | 10.47 | 0.03 | 0.29% | 10.33 | 10.58 | 1395043 | 146310.48 | 0.76% |
| 2026-03-02 | 10.30 | 10.44 | 0.09 | 0.87% | 10.28 | 10.49 | 902838 | 93926.19 | 0.49% |
| 2026-02-27 | 10.44 | 10.35 | -0.10 | -0.96% | 10.35 | 10.55 | 819618 | 85622.14 | 0.45% |
| 2026-02-26 | 10.25 | 10.45 | 0.19 | 1.85% | 10.22 | 10.46 | 1072052 | 111171.81 | 0.58% |
| 2026-02-25 | 10.35 | 10.26 | -0.06 | -0.58% | 10.23 | 10.37 | 853793 | 87981.38 | 0.47% |
| 2026-02-24 | 10.43 | 10.32 | -0.07 | -0.67% | 10.32 | 10.48 | 764687 | 79371.52 | 0.42% |
| 2026-02-13 | 10.46 | 10.39 | -0.04 | -0.38% | 10.38 | 10.52 | 700796 | 73218.70 | 0.38% |
| 2026-02-12 | 10.49 | 10.43 | -0.06 | -0.57% | 10.40 | 10.53 | 764679 | 80031.27 | 0.42% |
| 2026-02-11 | 10.47 | 10.49 | 0.01 | 0.10% | 10.41 | 10.52 | 682443 | 71522.05 | 0.37% |
| 2026-02-10 | 10.43 | 10.48 | 0.05 | 0.48% | 10.43 | 10.54 | 665955 | 69801.77 | 0.36% |
| 2026-02-09 | 10.35 | 10.43 | 0.02 | 0.19% | 10.29 | 10.47 | 824834 | 85704.92 | 0.45% |
| 2026-02-06 | 10.44 | 10.41 | -0.02 | -0.19% | 10.40 | 10.53 | 1045209 | 109220.34 | 0.57% |
| 2026-02-05 | 10.19 | 10.43 | 0.25 | 2.46% | 10.18 | 10.47 | 1497934 | 155306.89 | 0.82% |
| 2026-02-04 | 9.99 | 10.18 | 0.18 | 1.80% | 9.98 | 10.23 | 1121907 | 114029.93 | 0.61% |
| 2026-02-03 | 10.13 | 10.00 | -0.07 | -0.70% | 9.93 | 10.15 | 1007565 | 100714.52 | 0.55% |
| 2026-02-02 | 10.15 | 10.07 | -0.06 | -0.59% | 10.06 | 10.26 | 1405314 | 142600.05 | 0.77% |
| 2026-01-30 | 10.12 | 10.13 | 0.00 | 0.00% | 10.09 | 10.23 | 1454230 | 147883.44 | 0.79% |
| 2026-01-29 | 9.80 | 10.13 | 0.33 | 3.37% | 9.80 | 10.14 | 2151902 | 214849.92 | 1.17% |
| 2026-01-28 | 9.81 | 9.80 | -0.03 | -0.31% | 9.75 | 9.97 | 1835140 | 180930.62 | 1.00% |
| 2026-01-27 | 9.83 | 9.83 | 0.00 | 0.00% | 9.79 | 9.98 | 1515590 | 149883.83 | 0.83% |
| 2026-01-26 | 9.72 | 9.83 | 0.10 | 1.03% | 9.68 | 9.89 | 1759187 | 172471.19 | 0.96% |
| 2026-01-23 | 9.85 | 9.73 | -0.11 | -1.12% | 9.70 | 9.89 | 1517936 | 148136.53 | 0.83% |
| 2026-01-22 | 9.71 | 9.84 | 0.11 | 1.13% | 9.71 | 9.94 | 1521844 | 149973.14 | 0.83% |
| 2026-01-21 | 9.80 | 9.73 | -0.08 | -0.82% | 9.70 | 9.92 | 1319029 | 129281.45 | 0.72% |
| 2026-01-20 | 9.71 | 9.81 | 0.10 | 1.03% | 9.67 | 9.86 | 1231374 | 120302.27 | 0.67% |
| 2026-01-19 | 9.75 | 9.71 | -0.05 | -0.51% | 9.65 | 9.79 | 1221224 | 118593.45 | 0.67% |
| 2026-01-16 | 10.04 | 9.76 | -0.27 | -2.69% | 9.74 | 10.06 | 2061288 | 203294.83 | 1.12% |
| 2026-01-15 | 10.14 | 10.03 | -0.09 | -0.89% | 10.01 | 10.20 | 1022616 | 103213.01 | 0.56% |
| 2026-01-14 | 10.33 | 10.12 | -0.15 | -1.46% | 10.12 | 10.34 | 1517078 | 154900.80 | 0.83% |
| 2026-01-13 | 10.47 | 10.60 | 0.10 | 0.95% | 10.46 | 10.68 | 1504825 | 159300.72 | 0.82% |
| 2026-01-12 | 10.39 | 10.50 | 0.10 | 0.96% | 10.32 | 10.50 | 1310722 | 136619.95 | 0.71% |
| 2026-01-09 | 10.52 | 10.40 | -0.12 | -1.14% | 10.35 | 10.55 | 1392390 | 145100.08 | 0.76% |
| 2026-01-08 | 10.64 | 10.52 | -0.12 | -1.13% | 10.48 | 10.66 | 984150 | 103803.20 | 0.54% |
| 2026-01-07 | 10.60 | 10.64 | 0.04 | 0.38% | 10.55 | 10.68 | 1242880 | 132049.23 | 0.68% |
| 2026-01-06 | 10.47 | 10.60 | 0.14 | 1.34% | 10.35 | 10.61 | 1335514 | 140442.88 | 0.73% |
| 2026-01-05 | 10.48 | 10.46 | 0.06 | 0.58% | 10.40 | 10.62 | 1271788 | 133113.95 | 0.69% |
| 2025-12-31 | 10.41 | 10.40 | -0.04 | -0.38% | 10.36 | 10.47 | 817253 | 85244.09 | 0.45% |
| 2025-12-30 | 10.29 | 10.44 | 0.12 | 1.16% | 10.25 | 10.46 | 1238434 | 128539.93 | 0.67% |
| 2025-12-29 | 10.23 | 10.32 | 0.08 | 0.78% | 10.16 | 10.33 | 1214585 | 124508.77 | 0.66% |
| 2025-12-26 | 10.32 | 10.24 | -0.08 | -0.78% | 10.23 | 10.34 | 955865 | 98102.71 | 0.52% |
| 2025-12-25 | 10.32 | 10.32 | 0.00 | 0.00% | 10.29 | 10.43 | 953863 | 98790.83 | 0.52% |
| 2025-12-24 | 10.38 | 10.32 | -0.07 | -0.67% | 10.23 | 10.39 | 1272866 | 131117.28 | 0.69% |
| 2025-12-23 | 10.40 | 10.39 | -0.02 | -0.19% | 10.37 | 10.46 | 759118 | 78988.84 | 0.41% |
| 2025-12-22 | 10.53 | 10.41 | -0.09 | -0.86% | 10.38 | 10.57 | 1081089 | 112824.08 | 0.59% |
| 2025-12-19 | 10.55 | 10.50 | -0.10 | -0.94% | 10.48 | 10.63 | 1442790 | 152013.70 | 0.79% |
| 2025-12-18 | 10.34 | 10.60 | 0.27 | 2.61% | 10.30 | 10.60 | 1308728 | 137126.61 | 0.71% |
| 2025-12-17 | 10.35 | 10.33 | -0.02 | -0.19% | 10.27 | 10.40 | 1098156 | 113529.46 | 0.60% |
| 2025-12-16 | 10.38 | 10.35 | -0.03 | -0.29% | 10.31 | 10.50 | 979265 | 101919.06 | 0.53% |
| 2025-12-15 | 10.39 | 10.38 | -0.01 | -0.10% | 10.32 | 10.44 | 1154583 | 119838.90 | 0.63% |
| 2025-12-12 | 10.42 | 10.39 | -0.02 | -0.19% | 10.33 | 10.46 | 1989407 | 206638.55 | 1.08% |
| 2025-12-11 | 10.39 | 10.41 | 0.04 | 0.39% | 10.36 | 10.46 | 823486 | 85656.09 | 0.45% |
| 2025-12-10 | 10.51 | 10.37 | -0.13 | -1.24% | 10.32 | 10.63 | 1076734 | 112253.61 | 0.59% |
| 2025-12-09 | 10.48 | 10.50 | 0.03 | 0.29% | 10.40 | 10.59 | 1270432 | 133536.70 | 0.69% |
| 2025-12-08 | 10.51 | 10.47 | -0.04 | -0.38% | 10.43 | 10.54 | 1172147 | 122940.98 | 0.64% |
| 2025-12-05 | 10.69 | 10.51 | -0.19 | -1.78% | 10.48 | 10.73 | 1529783 | 161483.41 | 0.83% |
| 2025-12-04 | 10.80 | 10.70 | -0.06 | -0.56% | 10.68 | 10.83 | 1037892 | 111419.45 | 0.57% |
| 2025-12-03 | 10.92 | 10.76 | -0.19 | -1.74% | 10.76 | 11.07 | 1413708 | 154576.33 | 0.77% |
| 2025-12-02 | 10.74 | 10.95 | 0.18 | 1.67% | 10.73 | 10.97 | 1743530 | 189684.08 | 0.95% |
| 2025-12-01 | 10.67 | 10.77 | 0.05 | 0.47% | 10.66 | 10.78 | 1527090 | 163620.23 | 0.83% |
| 2025-11-28 | 10.80 | 10.72 | -0.11 | -1.02% | 10.72 | 10.86 | 814040 | 87716.39 | 0.44% |
| 2025-11-27 | 10.69 | 10.83 | 0.13 | 1.21% | 10.62 | 10.85 | 1097821 | 117934.46 | 0.60% |
| 2025-11-26 | 10.77 | 10.70 | -0.08 | -0.74% | 10.64 | 10.84 | 1155628 | 123836.13 | 0.63% |
| 2025-11-25 | 10.69 | 10.78 | 0.07 | 0.65% | 10.62 | 10.80 | 1059260 | 113246.71 | 0.58% |
| 2025-11-24 | 10.73 | 10.71 | -0.03 | -0.28% | 10.64 | 10.81 | 1092306 | 116936.55 | 0.60% |
上证大盘股票行情在线 K线走势图
江苏银行(600919)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
