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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.20 | 29.57 | 28.05 | 28.50 | -0.42% | 3.86 | 3.12% |
| 2026-03-20 | 29.50 | 30.23 | 28.50 | 28.62 | -3.11% | 2.97 | 2.35% |
| 2026-03-19 | 30.40 | 30.78 | 29.20 | 29.54 | -2.99% | 3.43 | 2.66% |
| 2026-03-18 | 30.58 | 31.04 | 29.12 | 30.45 | -0.43% | 5.19 | 4.04% |
| 2026-03-17 | 30.66 | 31.96 | 30.51 | 30.58 | -1.83% | 5.81 | 4.33% |
| 2026-03-16 | 32.08 | 33.30 | 30.60 | 31.15 | -1.27% | 6.54 | 4.79% |
| 2026-03-13 | 31.90 | 32.70 | 30.67 | 31.55 | -1.10% | 6.18 | 4.53% |
| 2026-03-12 | 31.02 | 33.24 | 30.33 | 31.90 | +2.84% | 9.29 | 6.74% |
| 2026-03-11 | 28.75 | 31.50 | 28.36 | 31.02 | +8.16% | 6.23 | 4.78% |
| 2026-03-10 | 28.93 | 29.69 | 28.60 | 28.68 | -2.35% | 4.10 | 3.29% |
| 2026-03-09 | 31.10 | 31.48 | 29.23 | 29.37 | -3.70% | 5.09 | 3.96% |
| 2026-03-06 | 28.20 | 30.98 | 28.04 | 30.50 | +7.21% | 6.92 | 5.39% |
| 2026-03-05 | 28.85 | 28.86 | 27.92 | 28.45 | +1.50% | 3.06 | 2.51% |
| 2026-03-04 | 27.80 | 28.72 | 27.63 | 28.03 | -1.58% | 3.08 | 2.53% |
| 2026-03-03 | 30.28 | 30.42 | 28.14 | 28.48 | -5.63% | 4.66 | 3.75% |
| 2026-03-02 | 29.40 | 30.82 | 29.00 | 30.18 | -0.33% | 6.25 | 4.81% |
| 2026-02-27 | 28.22 | 31.10 | 28.15 | 30.28 | +6.17% | 7.53 | 5.79% |
| 2026-02-26 | 28.89 | 28.98 | 27.59 | 28.52 | +1.06% | 4.19 | 3.45% |
| 2026-02-25 | 27.74 | 28.84 | 27.66 | 28.22 | +2.54% | 5.27 | 4.32% |
| 2026-02-24 | 26.14 | 27.75 | 26.10 | 27.52 | +8.65% | 4.75 | 4.05% |