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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.83 | 23.29 | 22.47 | 22.88 | -0.52% | 1.18 | 1.20% |
| 2025-11-18 | 22.90 | 23.21 | 22.12 | 23.00 | +0.39% | 1.91 | 1.97% |
| 2025-11-17 | 24.91 | 24.91 | 22.91 | 22.91 | -1.59% | 2.42 | 2.40% |
| 2025-11-14 | 23.00 | 23.96 | 23.00 | 23.28 | +0.30% | 1.55 | 1.54% |
| 2025-11-13 | 22.83 | 23.50 | 22.60 | 23.21 | +1.84% | 1.46 | 1.46% |
| 2025-11-12 | 23.81 | 23.81 | 22.58 | 22.79 | -4.28% | 2.30 | 2.32% |
| 2025-11-11 | 23.93 | 24.26 | 23.57 | 23.81 | -1.20% | 1.27 | 1.24% |
| 2025-11-10 | 23.79 | 24.24 | 23.79 | 24.10 | +1.39% | 1.89 | 1.83% |
| 2025-11-07 | 23.16 | 24.24 | 23.10 | 23.77 | +1.36% | 2.11 | 2.05% |
| 2025-11-06 | 22.65 | 23.50 | 22.64 | 23.45 | +3.53% | 2.57 | 2.57% |
| 2025-11-05 | 22.25 | 23.16 | 21.83 | 22.65 | +1.84% | 2.28 | 2.34% |
| 2025-11-04 | 23.46 | 23.62 | 21.86 | 22.24 | -5.88% | 2.84 | 2.94% |
| 2025-11-03 | 23.89 | 24.15 | 23.38 | 23.63 | -1.21% | 1.77 | 1.74% |
| 2025-10-31 | 23.55 | 24.58 | 23.55 | 23.92 | +1.87% | 2.60 | 2.51% |
| 2025-10-30 | 24.08 | 24.08 | 23.43 | 23.48 | -2.49% | 1.88 | 1.85% |
| 2025-10-29 | 23.67 | 24.33 | 23.33 | 24.08 | +0.75% | 2.38 | 2.32% |
| 2025-10-28 | 23.76 | 24.50 | 22.63 | 23.90 | +1.79% | 3.72 | 3.64% |
| 2025-10-27 | 23.44 | 23.69 | 23.22 | 23.48 | +1.29% | 1.71 | 1.70% |
| 2025-10-24 | 23.22 | 23.58 | 23.12 | 23.18 | -0.09% | 1.66 | 1.65% |
| 2025-10-23 | 24.14 | 24.18 | 22.82 | 23.20 | -3.89% | 2.22 | 2.23% |