江山股份 sh.600389
25.62
+0.59%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.53 | 26.00 | 25.10 | 25.62 | +0.59% | 1.60 | 1.45% |
| 2026-05-21 | 26.43 | 26.65 | 25.38 | 25.47 | -3.49% | 1.34 | 1.20% |
| 2026-05-20 | 26.26 | 26.59 | 25.70 | 26.39 | +0.11% | 1.89 | 1.69% |
| 2026-05-19 | 26.29 | 26.58 | 25.70 | 26.36 | -0.15% | 1.40 | 1.25% |
| 2026-05-18 | 26.20 | 26.65 | 25.88 | 26.40 | +0.76% | 1.51 | 1.33% |
| 2026-05-15 | 27.02 | 27.25 | 26.03 | 26.20 | -3.03% | 2.20 | 1.93% |
| 2026-05-14 | 27.80 | 27.88 | 26.72 | 27.02 | -2.81% | 2.65 | 2.26% |
| 2026-05-13 | 28.05 | 28.49 | 27.77 | 27.80 | -0.86% | 1.50 | 1.25% |
| 2026-05-12 | 28.54 | 28.80 | 28.00 | 28.04 | -1.75% | 1.81 | 1.49% |
| 2026-05-11 | 28.85 | 29.31 | 28.35 | 28.54 | -1.42% | 2.19 | 1.77% |
| 2026-05-08 | 27.44 | 29.09 | 27.44 | 28.95 | +5.50% | 3.97 | 3.22% |
| 2026-05-07 | 28.30 | 28.45 | 27.15 | 27.44 | -2.97% | 3.16 | 2.67% |
| 2026-05-06 | 28.69 | 28.80 | 27.65 | 28.28 | -2.15% | 3.54 | 2.93% |
| 2026-04-30 | 29.34 | 29.87 | 28.80 | 28.90 | -1.47% | 1.82 | 1.45% |
| 2026-04-29 | 29.36 | 29.58 | 28.98 | 29.33 | +0.07% | 1.47 | 1.17% |
| 2026-04-28 | 29.54 | 29.73 | 28.63 | 29.31 | -0.71% | 2.29 | 1.82% |
| 2026-04-27 | 29.82 | 30.19 | 29.17 | 29.52 | -1.57% | 2.19 | 1.71% |
| 2026-04-24 | 29.73 | 30.40 | 29.42 | 29.99 | +0.77% | 2.45 | 1.90% |
| 2026-04-23 | 29.90 | 29.94 | 29.21 | 29.76 | +0.37% | 1.92 | 1.50% |
| 2026-04-22 | 29.81 | 30.30 | 29.33 | 29.65 | -1.40% | 2.76 | 2.16% |