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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.98 | 23.40 | 21.98 | 22.94 | +3.73% | 2.51 | 2.50% |
| 2025-08-18 | 22.31 | 22.92 | 22.10 | 22.11 | +0.22% | 1.98 | 2.02% |
| 2025-08-15 | 21.18 | 22.10 | 21.05 | 22.06 | +4.08% | 1.92 | 2.03% |
| 2025-08-14 | 21.30 | 21.47 | 21.11 | 21.20 | -0.69% | 0.95 | 1.02% |
| 2025-08-13 | 21.32 | 21.38 | 20.94 | 21.34 | +0.09% | 0.96 | 1.03% |
| 2025-08-12 | 21.35 | 21.48 | 20.99 | 21.32 | -0.73% | 1.15 | 1.24% |
| 2025-08-11 | 21.61 | 21.75 | 21.30 | 21.48 | -0.64% | 0.86 | 0.91% |
| 2025-08-08 | 21.49 | 21.77 | 21.25 | 21.62 | +0.27% | 0.82 | 0.87% |
| 2025-08-07 | 21.78 | 22.05 | 21.56 | 21.56 | -1.22% | 1.13 | 1.18% |
| 2025-08-06 | 21.66 | 21.93 | 21.39 | 21.83 | +1.18% | 1.14 | 1.19% |
| 2025-08-05 | 21.37 | 21.87 | 21.30 | 21.57 | +0.97% | 0.85 | 0.91% |
| 2025-08-04 | 21.51 | 21.59 | 21.19 | 21.36 | -0.18% | 1.21 | 1.29% |
| 2025-08-01 | 21.90 | 22.03 | 21.40 | 21.40 | -2.94% | 1.46 | 1.54% |
| 2025-07-31 | 22.42 | 22.43 | 21.92 | 22.05 | -1.41% | 1.43 | 1.47% |
| 2025-07-30 | 22.26 | 22.65 | 22.04 | 22.37 | +0.26% | 1.43 | 1.46% |
| 2025-07-29 | 22.24 | 22.40 | 21.78 | 22.31 | +0.13% | 1.46 | 1.51% |
| 2025-07-28 | 22.44 | 22.64 | 21.88 | 22.28 | -0.74% | 1.30 | 1.33% |
| 2025-07-25 | 22.25 | 22.64 | 22.20 | 22.44 | +1.11% | 1.78 | 1.80% |
| 2025-07-24 | 22.49 | 22.49 | 21.77 | 22.20 | +0.36% | 1.82 | 1.88% |
| 2025-07-23 | 22.38 | 22.83 | 21.95 | 22.12 | -1.53% | 2.32 | 2.36% |