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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.72 | 25.95 | 25.25 | 25.33 | -1.52% | 1.42 | 1.29% |
| 2026-02-12 | 25.40 | 26.08 | 25.20 | 25.72 | +0.59% | 2.23 | 2.01% |
| 2026-02-11 | 24.75 | 26.03 | 24.61 | 25.57 | +2.90% | 2.80 | 2.55% |
| 2026-02-10 | 24.73 | 25.08 | 24.48 | 24.85 | +0.36% | 1.72 | 1.61% |
| 2026-02-09 | 25.44 | 25.52 | 24.51 | 24.76 | -1.75% | 3.21 | 3.00% |
| 2026-02-06 | 24.66 | 26.05 | 24.52 | 25.20 | +0.92% | 2.93 | 2.67% |
| 2026-02-05 | 25.26 | 25.62 | 24.86 | 24.97 | -1.96% | 1.64 | 1.51% |
| 2026-02-04 | 25.48 | 25.67 | 24.85 | 25.47 | +0.59% | 2.39 | 2.19% |
| 2026-02-03 | 24.75 | 25.69 | 24.75 | 25.32 | +2.59% | 3.54 | 3.26% |
| 2026-02-02 | 26.95 | 27.42 | 24.68 | 24.68 | -9.99% | 6.74 | 6.15% |
| 2026-01-30 | 26.98 | 27.77 | 26.38 | 27.42 | +0.04% | 3.28 | 2.81% |
| 2026-01-29 | 27.80 | 28.15 | 27.30 | 27.41 | -0.69% | 4.20 | 3.53% |
| 2026-01-28 | 27.10 | 28.37 | 26.50 | 27.60 | +1.88% | 5.05 | 4.25% |
| 2026-01-27 | 27.30 | 27.67 | 26.75 | 27.09 | -0.95% | 3.36 | 2.87% |
| 2026-01-26 | 26.94 | 27.60 | 26.83 | 27.35 | +0.55% | 3.17 | 2.71% |
| 2026-01-23 | 27.56 | 28.00 | 26.81 | 27.20 | -1.70% | 4.76 | 4.07% |
| 2026-01-22 | 26.60 | 28.17 | 26.43 | 27.67 | +3.87% | 5.24 | 4.41% |
| 2026-01-21 | 27.18 | 27.19 | 26.12 | 26.64 | -2.09% | 3.51 | 3.07% |
| 2026-01-20 | 26.00 | 27.66 | 26.00 | 27.21 | +4.69% | 6.45 | 5.53% |
| 2026-01-19 | 24.30 | 26.45 | 24.11 | 25.99 | +7.62% | 5.23 | 4.74% |