江山欧派 sh.603208
13.37
+0.60%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.75 | 15.84 | 15.10 | 15.22 | -3.85% | 1.25 | 4.58% |
| 2026-01-16 | 15.68 | 16.20 | 15.35 | 15.83 | +1.41% | 1.78 | 6.40% |
| 2026-01-15 | 14.63 | 15.70 | 14.59 | 15.61 | +6.84% | 2.00 | 7.35% |
| 2026-01-14 | 14.74 | 14.78 | 14.54 | 14.61 | -0.88% | 0.53 | 2.05% |
| 2026-01-13 | 14.80 | 14.89 | 14.66 | 14.74 | -0.41% | 0.41 | 1.56% |
| 2026-01-12 | 14.63 | 14.91 | 14.51 | 14.80 | +1.37% | 0.65 | 2.48% |
| 2026-01-09 | 14.60 | 14.64 | 14.53 | 14.60 | +0.21% | 0.39 | 1.51% |
| 2026-01-08 | 14.59 | 14.71 | 14.40 | 14.57 | +0.07% | 0.53 | 2.04% |
| 2026-01-07 | 14.62 | 14.63 | 14.37 | 14.56 | -0.48% | 0.40 | 1.57% |
| 2026-01-06 | 14.63 | 14.66 | 14.53 | 14.63 | 0.00% | 0.41 | 1.59% |
| 2026-01-05 | 14.50 | 14.65 | 14.50 | 14.63 | +0.55% | 0.32 | 1.23% |
| 2025-12-31 | 14.50 | 14.59 | 14.33 | 14.55 | +0.62% | 0.22 | 0.86% |
| 2025-12-30 | 14.68 | 14.70 | 14.40 | 14.46 | -1.77% | 0.31 | 1.22% |
| 2025-12-29 | 15.10 | 15.10 | 14.60 | 14.72 | -3.16% | 0.65 | 2.49% |
| 2025-12-26 | 15.19 | 15.28 | 14.98 | 15.20 | +0.40% | 0.98 | 3.64% |
| 2025-12-25 | 14.83 | 15.14 | 14.77 | 15.14 | +2.09% | 0.55 | 2.08% |
| 2025-12-24 | 14.70 | 14.84 | 14.58 | 14.83 | +0.95% | 0.32 | 1.24% |
| 2025-12-23 | 14.76 | 14.76 | 14.58 | 14.69 | +0.27% | 0.31 | 1.18% |
| 2025-12-22 | 14.87 | 14.87 | 14.63 | 14.65 | -1.01% | 0.45 | 1.71% |
| 2025-12-19 | 14.87 | 14.95 | 14.65 | 14.80 | +0.27% | 0.48 | 1.84% |