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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.07 | 25.74 | 24.90 | 25.66 | +2.39% | 1.88 | 1.69% |
| 2025-09-15 | 25.56 | 25.69 | 24.73 | 25.06 | -2.26% | 2.06 | 1.87% |
| 2025-09-12 | 26.03 | 26.20 | 25.27 | 25.64 | -0.65% | 1.94 | 1.72% |
| 2025-09-11 | 25.72 | 25.86 | 25.21 | 25.80 | +1.12% | 1.29 | 1.15% |
| 2025-09-10 | 26.24 | 26.24 | 25.37 | 25.52 | -2.48% | 1.42 | 1.26% |
| 2025-09-09 | 26.10 | 26.67 | 25.86 | 26.17 | +0.26% | 2.80 | 2.44% |
| 2025-09-08 | 24.75 | 26.29 | 24.75 | 26.10 | +5.77% | 3.57 | 3.16% |
| 2025-09-05 | 23.81 | 24.75 | 23.67 | 24.67 | +3.59% | 1.92 | 1.80% |
| 2025-09-04 | 23.96 | 24.45 | 23.39 | 23.82 | -0.94% | 1.46 | 1.39% |
| 2025-09-03 | 24.61 | 24.74 | 23.96 | 24.05 | -2.51% | 1.57 | 1.48% |
| 2025-09-02 | 25.87 | 26.12 | 24.41 | 24.66 | -4.67% | 3.17 | 2.91% |
| 2025-09-01 | 25.17 | 26.42 | 24.62 | 25.87 | +3.74% | 4.30 | 3.82% |
| 2025-08-29 | 24.67 | 25.25 | 24.60 | 24.94 | +0.95% | 1.69 | 1.55% |
| 2025-08-28 | 24.70 | 25.04 | 24.33 | 24.70 | 0.00% | 1.96 | 1.81% |
| 2025-08-27 | 25.12 | 25.67 | 24.68 | 24.70 | -1.76% | 3.02 | 2.73% |
| 2025-08-26 | 23.91 | 25.53 | 23.91 | 25.15 | +5.70% | 3.32 | 3.04% |
| 2025-08-25 | 23.64 | 23.81 | 23.33 | 23.79 | +0.92% | 1.47 | 1.42% |
| 2025-08-22 | 23.85 | 23.85 | 23.23 | 23.57 | -1.44% | 2.01 | 1.96% |
| 2025-08-21 | 24.22 | 25.05 | 23.67 | 23.92 | -1.26% | 2.43 | 2.30% |
| 2025-08-20 | 22.83 | 24.50 | 22.68 | 24.22 | +5.61% | 3.42 | 3.28% |