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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.08 | 30.30 | 28.80 | 30.07 | +5.58% | 4.91 | 3.84% |
| 2026-04-20 | 28.30 | 28.52 | 26.85 | 28.48 | +0.74% | 2.88 | 2.39% |
| 2026-04-17 | 28.93 | 29.00 | 27.88 | 28.27 | -2.25% | 4.00 | 3.30% |
| 2026-04-16 | 29.42 | 29.45 | 28.51 | 28.92 | -0.79% | 2.97 | 2.39% |
| 2026-04-15 | 29.96 | 30.17 | 28.85 | 29.15 | -3.16% | 3.00 | 2.38% |
| 2026-04-14 | 31.75 | 31.78 | 29.89 | 30.10 | -3.31% | 3.47 | 2.65% |
| 2026-04-13 | 30.96 | 32.16 | 29.98 | 31.13 | +0.23% | 3.96 | 2.96% |
| 2026-04-10 | 31.10 | 31.53 | 30.82 | 31.06 | -0.29% | 2.88 | 2.15% |
| 2026-04-09 | 30.88 | 31.80 | 30.80 | 31.15 | +0.87% | 3.44 | 2.55% |
| 2026-04-08 | 29.89 | 31.40 | 29.86 | 30.88 | +1.25% | 4.95 | 3.73% |
| 2026-04-07 | 28.31 | 30.98 | 28.31 | 30.50 | +7.77% | 4.48 | 3.46% |
| 2026-04-03 | 29.07 | 29.10 | 27.81 | 28.30 | -2.14% | 1.72 | 1.41% |
| 2026-04-02 | 29.84 | 30.02 | 28.88 | 28.92 | -3.08% | 2.18 | 1.73% |
| 2026-04-01 | 29.29 | 30.18 | 29.00 | 29.84 | +2.79% | 3.06 | 2.40% |
| 2026-03-31 | 29.43 | 29.67 | 28.70 | 29.03 | -1.39% | 2.81 | 2.23% |
| 2026-03-30 | 28.23 | 30.10 | 28.23 | 29.44 | +3.66% | 3.70 | 2.92% |
| 2026-03-27 | 27.67 | 28.99 | 27.60 | 28.40 | +1.76% | 2.49 | 2.04% |
| 2026-03-26 | 29.20 | 29.56 | 27.48 | 27.91 | -4.29% | 4.73 | 3.90% |
| 2026-03-25 | 28.39 | 29.36 | 28.30 | 29.16 | +2.71% | 2.47 | 1.99% |
| 2026-03-24 | 28.80 | 28.89 | 27.75 | 28.39 | -0.39% | 2.24 | 1.84% |