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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.78 | 23.55 | 21.71 | 23.35 | +7.06% | 2.40 | 2.45% |
| 2025-12-16 | 22.52 | 22.52 | 21.75 | 21.81 | -2.02% | 0.64 | 0.67% |
| 2025-12-15 | 21.70 | 22.49 | 21.51 | 22.26 | +1.78% | 1.02 | 1.06% |
| 2025-12-12 | 22.30 | 22.59 | 21.71 | 21.87 | -2.93% | 1.52 | 1.60% |
| 2025-12-11 | 22.78 | 22.88 | 22.44 | 22.53 | -0.49% | 0.88 | 0.90% |
| 2025-12-10 | 22.43 | 22.79 | 22.29 | 22.64 | +1.43% | 1.08 | 1.11% |
| 2025-12-09 | 22.59 | 22.75 | 22.20 | 22.32 | -1.15% | 0.70 | 0.72% |
| 2025-12-08 | 22.73 | 23.15 | 22.58 | 22.58 | -0.92% | 1.24 | 1.26% |
| 2025-12-05 | 22.50 | 22.90 | 22.35 | 22.79 | +1.38% | 1.34 | 1.37% |
| 2025-12-04 | 22.35 | 22.52 | 22.01 | 22.48 | +1.08% | 1.14 | 1.19% |
| 2025-12-03 | 21.53 | 22.87 | 21.48 | 22.24 | +3.49% | 2.42 | 2.50% |
| 2025-12-02 | 21.53 | 21.63 | 21.32 | 21.49 | -0.78% | 0.85 | 0.92% |
| 2025-12-01 | 21.68 | 21.75 | 21.44 | 21.66 | +1.07% | 0.88 | 0.95% |
| 2025-11-28 | 21.28 | 21.59 | 21.17 | 21.43 | +0.47% | 0.75 | 0.81% |
| 2025-11-27 | 21.38 | 21.78 | 21.30 | 21.33 | -0.23% | 0.92 | 0.99% |
| 2025-11-26 | 22.06 | 22.06 | 21.30 | 21.38 | -3.08% | 1.26 | 1.35% |
| 2025-11-25 | 21.76 | 22.25 | 21.76 | 22.06 | +1.47% | 0.81 | 0.85% |
| 2025-11-24 | 21.93 | 22.30 | 21.63 | 21.74 | -0.87% | 0.74 | 0.78% |
| 2025-11-21 | 22.59 | 22.69 | 21.90 | 21.93 | -4.03% | 1.31 | 1.37% |
| 2025-11-20 | 22.76 | 23.14 | 22.61 | 22.85 | -0.13% | 1.15 | 1.17% |