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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.20 | 25.20 | 24.11 | 24.15 | -4.24% | 4.64 | 4.40% |
| 2026-01-15 | 22.95 | 25.22 | 22.87 | 25.22 | +9.99% | 7.48 | 7.07% |
| 2026-01-14 | 23.16 | 23.35 | 22.78 | 22.93 | -0.95% | 2.21 | 2.22% |
| 2026-01-13 | 23.05 | 23.63 | 23.00 | 23.15 | -0.26% | 2.43 | 2.42% |
| 2026-01-12 | 24.57 | 24.64 | 22.93 | 23.21 | -5.11% | 5.36 | 5.32% |
| 2026-01-09 | 24.81 | 24.81 | 24.20 | 24.46 | -1.49% | 2.04 | 1.93% |
| 2026-01-08 | 25.17 | 25.40 | 24.73 | 24.83 | -1.31% | 2.08 | 1.93% |
| 2026-01-07 | 25.42 | 25.46 | 24.70 | 25.16 | -1.02% | 2.18 | 2.02% |
| 2026-01-06 | 24.70 | 25.99 | 24.60 | 25.42 | +2.29% | 3.02 | 2.77% |
| 2026-01-05 | 25.27 | 25.32 | 23.91 | 24.85 | -1.70% | 4.57 | 4.35% |
| 2025-12-31 | 25.65 | 25.76 | 25.16 | 25.28 | -1.63% | 1.58 | 1.44% |
| 2025-12-30 | 25.98 | 26.46 | 25.35 | 25.70 | -1.27% | 3.97 | 3.58% |
| 2025-12-29 | 26.80 | 27.60 | 25.91 | 26.03 | -1.85% | 4.45 | 3.91% |
| 2025-12-26 | 25.12 | 26.56 | 25.00 | 26.52 | +5.03% | 2.96 | 2.65% |
| 2025-12-25 | 25.11 | 25.50 | 24.81 | 25.25 | +0.52% | 1.61 | 1.49% |
| 2025-12-24 | 24.91 | 25.18 | 24.48 | 25.12 | +0.48% | 3.37 | 3.15% |
| 2025-12-23 | 24.39 | 25.10 | 23.48 | 25.00 | +4.17% | 3.26 | 3.10% |
| 2025-12-22 | 24.20 | 24.45 | 23.77 | 24.00 | -1.23% | 2.26 | 2.19% |
| 2025-12-19 | 23.91 | 24.67 | 23.90 | 24.30 | +1.89% | 3.04 | 2.90% |
| 2025-12-18 | 23.35 | 23.96 | 23.25 | 23.85 | +2.14% | 2.49 | 2.44% |