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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.84 | 22.71 | 21.41 | 22.46 | +3.62% | 3.12 | 3.21% |
| 2025-07-21 | 21.86 | 22.15 | 21.65 | 21.68 | -1.43% | 1.99 | 2.08% |
| 2025-07-18 | 21.42 | 22.20 | 21.29 | 21.99 | +3.66% | 3.36 | 3.50% |
| 2025-07-17 | 19.75 | 21.38 | 19.74 | 21.22 | +7.04% | 3.05 | 3.35% |
| 2025-07-16 | 19.57 | 19.94 | 19.47 | 19.82 | +1.15% | 0.98 | 1.13% |
| 2025-07-15 | 19.65 | 20.16 | 19.57 | 19.60 | -0.80% | 1.35 | 1.54% |
| 2025-07-14 | 19.37 | 19.89 | 19.31 | 19.75 | +2.24% | 1.98 | 2.30% |
| 2025-07-11 | 19.27 | 19.54 | 18.97 | 19.32 | -0.30% | 1.52 | 1.80% |
| 2025-07-10 | 19.64 | 19.93 | 19.01 | 19.38 | +0.10% | 1.86 | 2.18% |
| 2025-07-09 | 19.26 | 19.63 | 19.09 | 19.36 | -0.05% | 1.05 | 1.23% |
| 2025-07-08 | 19.50 | 19.62 | 19.15 | 19.37 | -0.90% | 1.29 | 1.53% |
| 2025-07-07 | 19.52 | 19.91 | 19.35 | 19.55 | -0.20% | 1.28 | 1.49% |
| 2025-07-04 | 19.91 | 20.01 | 19.40 | 19.59 | -1.63% | 1.21 | 1.41% |
| 2025-07-03 | 19.65 | 19.96 | 19.48 | 19.91 | +1.40% | 1.46 | 1.69% |
| 2025-07-02 | 19.35 | 19.94 | 19.25 | 19.64 | +1.16% | 2.02 | 2.33% |
| 2025-07-01 | 18.27 | 19.53 | 18.19 | 19.41 | +6.24% | 2.58 | 3.08% |
| 2025-06-30 | 18.14 | 18.33 | 17.99 | 18.27 | +0.92% | 0.90 | 1.13% |
| 2025-06-27 | 17.90 | 18.39 | 17.85 | 18.10 | +1.10% | 0.93 | 1.17% |
| 2025-06-26 | 18.00 | 18.17 | 17.90 | 17.91 | -0.76% | 0.62 | 0.78% |
| 2025-06-25 | 18.21 | 18.27 | 17.96 | 18.04 | -0.81% | 0.73 | 0.92% |