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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.20 | 15.29 | 14.95 | 15.04 | -0.27% | 0.34 | 1.25% |
| 2025-11-19 | 15.35 | 15.39 | 15.05 | 15.08 | -1.89% | 0.34 | 1.26% |
| 2025-11-18 | 15.43 | 15.45 | 15.19 | 15.37 | +0.46% | 0.43 | 1.59% |
| 2025-11-17 | 15.25 | 15.48 | 15.08 | 15.30 | +0.33% | 0.50 | 1.85% |
| 2025-11-14 | 14.96 | 15.36 | 14.95 | 15.25 | +1.87% | 0.60 | 2.23% |
| 2025-11-13 | 14.88 | 15.02 | 14.87 | 14.97 | +0.07% | 0.38 | 1.42% |
| 2025-11-12 | 14.89 | 15.07 | 14.88 | 14.96 | +0.20% | 0.49 | 1.85% |
| 2025-11-11 | 14.89 | 15.04 | 14.86 | 14.93 | +0.27% | 0.44 | 1.67% |
| 2025-11-10 | 14.77 | 14.95 | 14.67 | 14.89 | +0.88% | 0.49 | 1.87% |
| 2025-11-07 | 14.72 | 14.85 | 14.70 | 14.76 | -0.20% | 0.30 | 1.16% |
| 2025-11-06 | 14.91 | 14.91 | 14.72 | 14.79 | -0.54% | 0.37 | 1.41% |
| 2025-11-05 | 14.58 | 15.01 | 14.50 | 14.87 | +1.92% | 0.96 | 3.67% |
| 2025-11-04 | 14.67 | 14.69 | 14.46 | 14.59 | +0.07% | 0.34 | 1.32% |
| 2025-11-03 | 14.36 | 14.59 | 14.32 | 14.58 | +1.82% | 0.36 | 1.41% |
| 2025-10-31 | 14.06 | 14.39 | 14.05 | 14.32 | +1.42% | 0.26 | 1.02% |
| 2025-10-30 | 14.40 | 14.40 | 14.10 | 14.12 | -1.94% | 0.35 | 1.40% |
| 2025-10-29 | 14.48 | 14.48 | 14.26 | 14.40 | -0.21% | 0.41 | 1.61% |
| 2025-10-28 | 14.43 | 14.49 | 14.36 | 14.43 | 0.00% | 0.27 | 1.04% |
| 2025-10-27 | 14.46 | 14.49 | 14.36 | 14.43 | -0.21% | 0.28 | 1.08% |
| 2025-10-24 | 14.36 | 14.49 | 14.36 | 14.46 | -0.41% | 0.53 | 2.07% |