江顺科技（001400）历史行情

以下为江顺科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	81.180	79.800	81.860	73.900	-2.200	-2.683%	3.40万	0.00亿	0.000%
2026-10-08	83.970	82.000	86.200	81.660	-2.800	-3.302%	2.99万	0.00亿	0.000%
2026-10-07	84.990	84.800	86.490	82.400	-0.530	-0.621%	373.13万	3.16亿	11.583%
2026-10-06	84.990	84.800	86.490	82.400	-0.530	-0.621%	373.13万	3.16亿	11.583%
2026-10-05	84.990	84.800	86.490	82.400	-0.530	-0.621%	373.13万	3.16亿	11.583%
2026-10-02	84.990	84.800	86.490	82.400	-0.530	-0.621%	373.13万	3.16亿	11.583%
2026-10-01	84.990	84.800	86.490	82.400	-0.530	-0.621%	373.13万	3.16亿	11.583%
2026-09-30	84.990	84.800	86.490	82.400	-0.530	-0.621%	3.73万	0.00亿	0.000%
2026-09-29	82.770	85.330	86.660	81.220	2.470	2.981%	5.41万	0.00亿	0.000%
2026-09-28	81.000	82.860	84.350	77.400	2.650	3.304%	4.44万	0.00亿	0.000%
2026-09-27	77.680	80.210	83.460	77.680	1.830	2.335%	327.45万	2.65亿	10.165%
2026-09-24	77.680	80.210	83.460	77.680	1.830	2.335%	3.27万	0.00亿	0.000%
2026-09-23	76.950	78.380	79.840	75.160	1.420	1.845%	2.33万	0.00亿	0.000%
2026-09-22	76.140	76.960	79.980	76.000	0.780	1.024%	1.86万	0.00亿	0.000%
2026-09-21	75.410	76.180	76.300	74.500	0.770	1.021%	1.43万	0.00亿	0.000%
2026-09-18	75.440	75.410	76.440	75.170	-0.680	-0.894%	1.62万	0.00亿	0.000%
2026-09-17	74.450	76.090	77.780	74.450	0.650	0.862%	1.37万	0.00亿	0.000%
2026-09-16	73.840	75.440	75.940	72.780	2.200	3.004%	1.52万	0.00亿	0.000%
2026-09-15	72.680	73.240	74.600	72.080	0.000	0.000%	1.06万	0.00亿	0.000%
2026-09-14	73.500	73.240	74.000	72.080	-0.560	-0.759%	0.94万	0.00亿	0.000%
2026-09-11	74.500	73.800	75.060	71.700	-1.850	-2.445%	1.57万	0.00亿	0.000%
2026-09-10	77.490	75.650	77.980	75.620	-2.180	-2.801%	1.72万	0.00亿	0.000%
2026-09-09	80.010	77.830	80.520	77.480	-1.840	-2.310%	1.73万	0.00亿	0.000%
2026-09-08	79.520	79.670	81.240	78.700	-0.250	-0.313%	1.65万	0.00亿	0.000%
2026-09-07	78.500	79.920	80.320	77.990	1.420	1.809%	1.93万	0.00亿	0.000%
2026-09-04	85.450	78.500	85.450	78.000	-6.300	-7.429%	3.51万	0.00亿	0.000%
2026-09-03	85.970	84.800	87.000	82.580	0.090	0.106%	2.70万	0.00亿	0.000%
2026-09-02	83.390	84.710	87.780	82.800	0.880	1.050%	3.48万	0.00亿	0.000%
2026-09-01	84.320	83.830	86.380	80.710	-0.410	-0.487%	3.42万	0.00亿	0.000%
2026-08-31	78.100	84.240	85.000	77.600	5.060	6.391%	4.57万	0.00亿	0.000%
2026-08-28	81.080	79.180	82.500	79.000	-1.900	-2.343%	2.72万	0.00亿	0.000%
2026-08-27	77.890	81.080	81.760	75.320	2.990	3.829%	4.97万	0.00亿	0.000%
2026-08-26	81.750	78.090	83.000	76.860	-3.330	-4.090%	4.92万	0.00亿	0.000%
2026-08-25	78.110	81.420	84.000	78.080	0.770	0.955%	4.80万	0.00亿	0.000%
2026-08-24	78.750	80.650	84.300	76.290	0.820	1.027%	5.14万	0.00亿	0.000%
2026-08-21	77.600	79.830	80.900	74.610	-1.920	-2.349%	4.21万	0.00亿	0.000%
2026-08-20	84.580	81.750	87.490	76.850	-3.690	-4.319%	7.00万	0.00亿	0.000%
2026-08-19	78.320	85.440	85.440	76.500	7.810	10.061%	6.26万	0.00亿	0.000%
2026-08-18	78.750	77.630	78.810	76.080	-0.250	-0.321%	1.51万	0.00亿	0.000%
2026-08-17	76.500	77.880	77.900	74.790	2.180	2.880%	1.32万	0.00亿	0.000%
2026-08-14	75.730	75.700	76.070	74.730	0.500	0.665%	1.32万	0.00亿	0.000%
2026-08-13	76.450	75.200	77.870	75.160	-0.960	-1.261%	1.27万	0.00亿	0.000%
2026-08-12	74.360	76.160	76.880	74.020	1.660	2.228%	1.33万	0.00亿	0.000%
2026-08-11	74.530	74.500	75.480	73.010	-1.550	-2.038%	1.51万	0.00亿	0.000%
2026-08-10	77.440	76.050	78.750	74.500	-1.150	-1.490%	1.59万	0.00亿	0.000%
2026-08-07	75.970	77.200	77.350	73.410	1.210	1.592%	2.26万	0.00亿	0.000%
2026-08-06	73.040	75.990	77.230	72.180	3.210	4.411%	3.29万	0.00亿	0.000%
2026-08-05	69.870	72.780	73.590	69.730	2.830	4.046%	2.03万	0.00亿	0.000%
2026-08-04	69.730	69.950	70.330	67.110	1.590	2.326%	2.05万	0.00亿	0.000%
2026-08-03	66.820	68.360	68.720	64.830	1.540	2.305%	2.68万	0.00亿	0.000%
2026-07-31	62.170	66.820	66.820	62.170	6.120	10.082%	1.07万	0.00亿	0.000%
2026-07-30	64.720	60.700	65.640	60.550	-4.320	-6.644%	1.57万	0.00亿	0.000%
2026-07-29	66.710	65.020	67.480	63.640	-1.380	-2.078%	1.41万	0.00亿	0.000%
2026-07-28	69.650	66.400	70.810	66.300	-3.390	-4.857%	1.28万	0.00亿	0.000%
2026-07-27	66.640	69.790	70.150	65.950	3.190	4.790%	1.65万	0.00亿	0.000%
2026-07-24	67.360	66.600	68.850	65.660	-2.000	-2.915%	1.53万	0.00亿	0.000%
2026-07-23	67.770	68.600	70.360	67.000	0.640	0.942%	2.60万	0.00亿	0.000%
2026-07-22	68.680	67.960	70.840	67.300	-1.660	-2.384%	2.28万	0.00亿	0.000%
2026-07-21	65.350	69.620	69.840	60.100	3.100	4.660%	3.02万	0.00亿	0.000%
2026-07-20	75.080	66.520	76.200	66.520	-7.450	-10.072%	2.30万	0.00亿	0.000%
2026-07-17	79.100	73.970	79.890	72.100	-5.130	-6.485%	2.10万	0.00亿	0.000%
2026-07-16	81.660	79.100	83.480	78.700	-4.130	-4.962%	2.55万	0.00亿	0.000%
2026-07-15	83.140	83.230	85.100	81.500	-0.430	-0.514%	2.31万	0.00亿	0.000%
2026-07-14	88.500	83.660	89.500	83.660	-9.350	-10.053%	2.42万	0.00亿	0.000%
2026-07-13	102.150	93.010	102.150	93.010	-10.390	-10.048%	1.90万	0.00亿	0.000%
2026-07-10	98.480	103.400	108.470	97.180	4.840	4.911%	5.43万	0.00亿	0.000%
2026-07-09	99.910	98.560	101.640	92.500	-1.340	-1.341%	3.61万	0.00亿	0.000%
2026-07-08	106.600	99.900	107.370	99.880	-6.400	-6.021%	2.44万	0.00亿	0.000%
2026-07-07	111.500	106.300	114.330	103.690	-8.390	-7.315%	3.96万	0.00亿	0.000%
2026-07-06	126.500	114.690	131.730	114.100	-10.020	-8.035%	6.10万	0.00亿	0.000%
2026-07-03	112.710	124.710	124.710	112.710	11.380	10.041%	5.25万	0.00亿	0.000%
2026-07-02	117.330	113.330	121.520	113.330	-6.160	-5.155%	2.96万	0.00亿	0.000%
2026-07-01	115.890	119.490	120.660	114.780	3.700	3.195%	3.82万	0.00亿	0.000%
2026-06-30	117.700	115.790	118.620	113.000	1.540	1.348%	3.83万	0.00亿	0.000%
2026-06-29	118.010	114.250	119.750	111.100	-0.620	-0.540%	4.00万	0.00亿	0.000%
2026-06-26	104.380	114.870	114.870	100.700	10.490	10.050%	3.97万	0.00亿	0.000%
2026-06-25	104.760	104.380	108.780	102.490	-1.410	-1.333%	2.16万	0.00亿	0.000%
2026-06-24	102.170	105.790	107.500	99.500	2.600	2.520%	2.57万	0.00亿	0.000%
2026-06-23	108.070	103.190	108.070	101.610	-3.320	-3.117%	2.17万	0.00亿	0.000%
2026-06-22	116.500	106.510	116.500	104.950	-10.160	-8.708%	3.74万	0.00亿	0.000%
2026-06-18	112.110	116.670	117.820	111.730	3.110	2.739%	3.05万	0.00亿	0.000%
2026-06-17	110.440	113.560	118.300	109.500	1.270	1.131%	3.13万	0.00亿	0.000%
2026-06-16	109.970	112.290	117.100	109.970	2.950	2.698%	3.46万	0.00亿	0.000%
2026-06-15	107.490	109.340	109.410	105.500	0.820	0.756%	2.15万	0.00亿	0.000%
2026-06-12	109.430	108.520	115.500	104.500	-0.160	-0.147%	3.62万	0.00亿	0.000%
2026-06-11	103.500	108.680	109.600	101.500	2.560	2.412%	2.42万	0.00亿	0.000%
2026-06-10	112.290	106.120	114.370	105.390	-11.030	-9.415%	3.20万	0.00亿	0.000%
2026-06-09	119.100	117.150	119.300	112.500	-6.160	-4.996%	4.41万	0.00亿	0.000%
2026-06-08	113.570	123.310	123.360	111.620	7.590	6.559%	6.10万	0.00亿	0.000%
2026-06-05	104.630	115.720	115.720	102.090	10.570	10.052%	2.61万	0.00亿	0.000%
2026-06-04	103.500	105.150	106.480	102.740	0.580	0.555%	1.31万	0.00亿	0.000%
2026-06-03	103.330	104.570	106.840	101.720	1.320	1.278%	2.04万	0.00亿	0.000%
2026-06-02	105.770	103.250	106.750	101.570	-2.370	-2.244%	1.61万	0.00亿	0.000%
2026-06-01	109.500	105.620	110.500	104.550	-4.000	-3.649%	2.14万	0.00亿	0.000%
2026-05-29	115.500	109.620	115.600	108.500	-5.809	-5.033%	1.45万	0.00亿	0.000%
2026-05-28	112.814	115.429	117.343	112.200	1.486	1.304%	1.00万	0.00亿	0.000%
2026-05-27	113.429	113.943	115.286	109.550	0.550	0.485%	1.42万	0.00亿	0.000%
2026-05-26	121.850	113.393	121.850	111.429	-7.250	-6.009%	1.73万	0.00亿	0.000%
2026-05-25	121.850	120.643	122.786	117.786	1.200	1.005%	1.04万	0.00亿	0.000%
2026-05-22	118.257	119.443	120.536	116.586	2.500	2.138%	0.96万	0.00亿	0.000%
2026-05-21	123.857	116.943	123.972	116.357	-5.486	-4.481%	1.28万	0.00亿	0.000%
2026-05-20	120.643	122.429	123.479	119.936	0.572	0.469%	1.07万	0.00亿	0.000%
2026-05-19	125.986	121.857	126.707	115.822	-4.550	-3.599%	2.33万	0.00亿	0.000%
2026-05-18	125.986	126.407	130.207	125.307	0.421	0.334%	1.36万	0.00亿	0.000%
2026-05-15	132.079	125.986	133.243	124.507	-7.293	-5.472%	1.86万	0.00亿	0.000%
2026-05-14	139.214	133.279	140.000	133.143	-7.357	-5.231%	1.59万	0.00亿	0.000%
2026-05-13	133.507	140.636	142.072	132.557	5.350	3.955%	1.63万	0.00亿	0.000%
2026-05-12	146.422	135.286	147.072	132.093	-11.143	-7.610%	2.41万	0.00亿	0.000%
2026-05-11	159.929	146.429	159.929	145.643	-7.978	-5.167%	2.28万	0.00亿	0.000%
2026-05-08	146.086	154.407	154.529	144.486	4.550	3.036%	2.20万	0.00亿	0.000%
2026-05-07	144.936	149.857	149.857	139.693	5.285	3.656%	2.11万	0.00亿	0.000%
2026-05-06	145.864	144.572	149.914	142.072	-0.835	-0.574%	2.11万	0.00亿	0.000%
2026-04-30	142.857	145.407	153.643	138.500	-0.950	-0.649%	2.16万	0.00亿	0.000%
2026-04-29	138.079	146.357	146.757	138.079	8.285	6.000%	2.34万	0.00亿	0.000%
2026-04-28	137.072	138.072	141.043	133.472	-5.507	-3.836%	2.05万	0.00亿	0.000%
2026-04-27	140.929	143.579	144.572	138.864	2.229	1.577%	1.60万	0.00亿	0.000%
2026-04-24	145.272	141.350	146.829	136.093	-4.964	-3.393%	2.06万	0.00亿	0.000%
2026-04-23	144.943	146.314	149.929	142.786	-3.643	-2.429%	2.10万	0.00亿	0.000%
2026-04-22	148.536	149.957	157.772	147.843	-1.843	-1.214%	2.39万	0.00亿	0.000%
2026-04-21	152.786	151.800	156.357	144.193	0.471	0.311%	3.18万	0.00亿	0.000%
2026-04-20	138.414	151.329	151.329	133.507	13.829	10.057%	2.92万	0.00亿	0.000%
2026-04-17	126.072	137.500	137.500	123.672	12.571	10.063%	2.72万	0.00亿	0.000%
2026-04-16	123.236	124.929	125.914	120.086	1.636	1.327%	2.25万	0.00亿	0.000%
2026-04-15	119.636	123.293	129.122	117.536	3.579	2.990%	3.41万	0.00亿	0.000%
2026-04-14	114.064	119.714	123.000	110.729	6.157	5.422%	3.32万	0.00亿	0.000%
2026-04-13	117.243	113.557	119.186	112.107	0.000	0.000%	2.49万	0.00亿	0.000%
2026-04-10	120.000	119.422	125.364	117.786	0.000	0.000%	2.00万	0.00亿	0.000%
2026-04-09	118.014	121.857	122.429	113.500	0.000	0.000%	2.18万	0.00亿	0.000%
2026-04-08	118.057	122.772	127.464	117.786	0.000	0.000%	3.06万	0.00亿	0.000%
2026-04-07	116.279	116.357	117.279	112.214	0.000	0.000%	2.31万	0.00亿	0.000%
2026-04-03	122.650	115.029	123.050	111.072	0.000	0.000%	2.87万	0.00亿	0.000%
2026-04-02	126.357	119.643	126.357	119.214	0.000	0.000%	2.91万	0.00亿	0.000%
2026-04-01	121.357	127.764	129.929	119.222	0.000	0.000%	3.50万	0.00亿	0.000%