江阴银行（002807）历史行情
以下为江阴银行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 | 4.240 | 4.200 | 4.280 | 4.180 | -0.040 | -0.943% | 5,118.81万 | 2.16亿 | 1.893% |
| 2026-10-08 | 4.200 | 4.240 | 4.260 | 4.190 | 0.040 | 0.952% | 42.89万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.170 | 4.200 | 4.240 | 4.160 | 0.040 | 0.962% | 3,896.47万 | 1.64亿 | 1.441% |
| 2026-10-06 | 4.170 | 4.200 | 4.240 | 4.160 | 0.040 | 0.962% | 3,896.47万 | 1.64亿 | 1.441% |
| 2026-10-05 | 4.170 | 4.200 | 4.240 | 4.160 | 0.040 | 0.962% | 3,896.47万 | 1.64亿 | 1.441% |
| 2026-10-02 | 4.170 | 4.200 | 4.240 | 4.160 | 0.040 | 0.962% | 3,896.47万 | 1.64亿 | 1.441% |
| 2026-10-01 | 4.170 | 4.200 | 4.240 | 4.160 | 0.040 | 0.962% | 3,896.47万 | 1.64亿 | 1.441% |
| 2026-09-30 | 4.170 | 4.200 | 4.240 | 4.160 | 0.040 | 0.962% | 38.96万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.150 | 4.160 | 4.180 | 4.120 | 0.010 | 0.241% | 35.47万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.170 | 4.150 | 4.190 | 4.120 | -0.010 | -0.240% | 36.11万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.120 | 4.160 | 4.180 | 4.110 | 0.040 | 0.971% | 3,822.21万 | 1.59亿 | 1.414% |
| 2026-09-24 | 4.120 | 4.160 | 4.180 | 4.110 | 0.040 | 0.971% | 38.22万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.140 | 4.120 | 4.160 | 4.110 | -0.020 | -0.483% | 22.93万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.130 | 4.140 | 4.150 | 4.090 | 0.010 | 0.242% | 36.93万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.150 | 4.130 | 4.150 | 4.120 | -0.010 | -0.242% | 32.89万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.200 | 4.140 | 4.200 | 4.140 | -0.050 | -1.193% | 42.89万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.190 | 4.190 | 4.240 | 4.160 | 0.000 | 0.000% | 43.58万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.220 | 4.190 | 4.230 | 4.150 | -0.040 | -0.946% | 47.79万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.290 | 4.230 | 4.300 | 4.210 | -0.060 | -1.399% | 50.50万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.220 | 4.290 | 4.290 | 4.210 | 0.070 | 1.659% | 46.23万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.290 | 4.220 | 4.300 | 4.200 | -0.060 | -1.402% | 56.23万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.230 | 4.280 | 4.310 | 4.200 | 0.050 | 1.182% | 40.41万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.230 | 4.230 | 4.260 | 4.190 | 0.010 | 0.237% | 39.81万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.170 | 4.220 | 4.240 | 4.160 | 0.050 | 1.199% | 45.65万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.220 | 4.170 | 4.230 | 4.150 | -0.050 | -1.185% | 44.44万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.170 | 4.220 | 4.250 | 4.160 | 0.040 | 0.957% | 49.16万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.150 | 4.180 | 4.250 | 4.150 | 0.020 | 0.481% | 59.47万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.200 | 4.160 | 4.210 | 4.130 | -0.050 | -1.188% | 50.01万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.080 | 4.210 | 4.230 | 4.070 | 0.150 | 3.695% | 94.66万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.040 | 4.060 | 4.090 | 4.020 | 0.020 | 0.495% | 41.56万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.060 | 4.040 | 4.070 | 4.020 | -0.040 | -0.980% | 30.97万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.070 | 4.080 | 4.090 | 4.000 | -0.010 | -0.244% | 53.58万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.030 | 4.090 | 4.090 | 4.020 | 0.060 | 1.489% | 48.76万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.060 | 4.030 | 4.080 | 4.010 | -0.020 | -0.494% | 38.17万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.000 | 4.050 | 4.080 | 3.990 | 0.040 | 0.998% | 56.74万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.050 | 4.010 | 4.070 | 3.980 | 0.040 | 1.008% | 65.57万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.940 | 3.970 | 3.990 | 3.910 | 0.020 | 0.506% | 49.12万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.900 | 3.950 | 3.960 | 3.900 | 0.050 | 1.282% | 46.13万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.890 | 3.900 | 3.930 | 3.880 | 0.010 | 0.257% | 30.16万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.900 | 3.890 | 3.900 | 3.860 | 0.000 | 0.000% | 24.78万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.930 | 3.890 | 3.940 | 3.880 | -0.060 | -1.519% | 41.38万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.930 | 3.950 | 3.950 | 3.900 | 0.030 | 0.765% | 33.54万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.930 | 3.920 | 3.940 | 3.910 | -0.020 | -0.508% | 27.45万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.970 | 3.940 | 3.990 | 3.930 | -0.040 | -1.005% | 32.17万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.970 | 3.980 | 4.010 | 3.960 | 0.000 | 0.000% | 39.41万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.030 | 3.980 | 4.030 | 3.950 | -0.050 | -1.241% | 38.01万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.050 | 4.030 | 4.060 | 3.970 | -0.010 | -0.248% | 38.24万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.100 | 4.040 | 4.130 | 4.020 | -0.060 | -1.463% | 40.37万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.200 | 4.100 | 4.230 | 4.080 | -0.110 | -2.613% | 45.89万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.130 | 4.210 | 4.230 | 4.130 | 0.060 | 1.446% | 51.32万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.070 | 4.150 | 4.150 | 4.040 | 0.030 | 0.728% | 55.51万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.040 | 4.120 | 4.130 | 4.030 | 0.070 | 1.728% | 58.59万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.000 | 4.050 | 4.070 | 3.990 | 0.060 | 1.504% | 57.54万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.970 | 3.990 | 4.010 | 3.930 | 0.030 | 0.758% | 36.88万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.910 | 3.960 | 3.990 | 3.910 | 0.040 | 1.020% | 39.60万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.950 | 3.920 | 3.990 | 3.910 | -0.040 | -1.010% | 27.24万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.890 | 3.960 | 3.970 | 3.880 | 0.050 | 1.279% | 35.93万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.900 | 3.910 | 3.920 | 3.830 | 0.000 | 0.000% | 52.42万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.970 | 3.910 | 4.020 | 3.900 | -0.070 | -1.759% | 54.46万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.930 | 3.980 | 4.030 | 3.920 | 0.040 | 1.015% | 58.65万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.980 | 3.940 | 4.070 | 3.940 | -0.040 | -1.005% | 67.33万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.010 | 3.980 | 4.030 | 3.960 | -0.030 | -0.748% | 37.03万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.920 | 4.010 | 4.020 | 3.920 | 0.070 | 1.777% | 51.15万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.920 | 3.940 | 3.970 | 3.910 | 0.010 | 0.254% | 40.35万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.850 | 3.930 | 3.950 | 3.850 | 0.070 | 1.813% | 40.32万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.880 | 3.860 | 3.900 | 3.830 | -0.020 | -0.515% | 26.58万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.890 | 3.880 | 3.940 | 3.870 | -0.040 | -1.020% | 28.14万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.900 | 3.920 | 3.960 | 3.870 | 0.010 | 0.256% | 25.48万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.970 | 3.910 | 3.980 | 3.870 | -0.060 | -1.511% | 27.71万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.840 | 3.970 | 3.980 | 3.820 | 0.120 | 3.117% | 45.75万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.830 | 3.850 | 3.860 | 3.800 | 0.020 | 0.522% | 18.82万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.790 | 3.830 | 3.850 | 3.750 | 0.050 | 1.323% | 20.85万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.710 | 3.780 | 3.790 | 3.690 | 0.070 | 1.887% | 22.19万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.770 | 3.710 | 3.790 | 3.680 | -0.070 | -1.852% | 22.66万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.760 | 3.780 | 3.810 | 3.650 | 0.000 | 0.000% | 27.21万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.820 | 3.780 | 3.840 | 3.750 | -0.050 | -1.305% | 21.23万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.830 | 3.830 | 3.850 | 3.800 | -0.010 | -0.260% | 16.69万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.940 | 3.840 | 3.950 | 3.830 | -0.110 | -2.785% | 30.65万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.890 | 3.950 | 3.970 | 3.880 | 0.050 | 1.282% | 29.19万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.910 | 3.900 | 3.920 | 3.820 | -0.020 | -0.510% | 32.32万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.950 | 3.920 | 3.960 | 3.890 | -0.030 | -0.759% | 23.60万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.980 | 3.950 | 4.000 | 3.930 | -0.030 | -0.754% | 25.60万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.030 | 3.980 | 4.040 | 3.960 | -0.060 | -1.485% | 26.50万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.080 | 4.040 | 4.100 | 4.030 | -0.040 | -0.980% | 41.93万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.050 | 4.080 | 4.100 | 4.010 | 0.010 | 0.246% | 58.56万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.060 | 4.070 | 4.080 | 4.040 | 0.010 | 0.246% | 35.16万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.940 | 4.060 | 4.060 | 3.920 | 0.110 | 2.785% | 45.65万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.930 | 3.950 | 3.970 | 3.900 | 0.010 | 0.254% | 27.48万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.940 | 3.940 | 3.970 | 3.910 | 0.000 | 0.000% | 27.75万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.920 | 3.940 | 3.980 | 3.920 | 0.030 | 0.767% | 19.17万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.000 | 3.910 | 4.020 | 3.900 | -0.090 | -2.250% | 25.89万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.050 | 4.000 | 4.070 | 3.960 | -0.070 | -1.720% | 35.99万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.080 | 4.070 | 4.150 | 4.050 | -0.020 | -0.489% | 37.12万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.990 | 4.090 | 4.100 | 3.950 | 0.130 | 3.283% | 47.81万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.890 | 3.960 | 3.970 | 3.890 | 0.078 | 2.009% | 23.90万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.882 | 3.882 | 3.909 | 3.855 | -0.018 | -0.462% | 19.87万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.927 | 3.900 | 3.936 | 3.891 | -0.018 | -0.459% | 16.44万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.909 | 3.918 | 3.927 | 3.900 | 0.009 | 0.230% | 14.68万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.909 | 3.909 | 3.946 | 3.900 | 0.000 | 0.000% | 17.81万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.927 | 3.909 | 3.936 | 3.909 | -0.018 | -0.458% | 14.78万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.936 | 3.927 | 3.955 | 3.918 | -0.009 | -0.229% | 17.84万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.946 | 3.936 | 3.955 | 3.909 | 0.000 | 0.000% | 21.52万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.918 | 3.936 | 3.955 | 3.909 | 0.018 | 0.459% | 15.97万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.918 | 3.918 | 3.936 | 3.891 | -0.018 | -0.457% | 23.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.973 | 3.936 | 3.982 | 3.909 | -0.046 | -1.155% | 32.73万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.982 | 3.982 | 3.991 | 3.964 | 0.000 | 0.000% | 24.30万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.982 | 3.982 | 3.991 | 3.964 | 0.009 | 0.227% | 19.10万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.964 | 3.973 | 3.982 | 3.955 | 0.009 | 0.227% | 21.80万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.973 | 3.964 | 3.982 | 3.946 | -0.009 | -0.227% | 32.10万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.982 | 3.973 | 4.000 | 3.964 | -0.009 | -0.226% | 23.44万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.009 | 3.982 | 4.027 | 3.973 | -0.027 | -0.673% | 32.39万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.073 | 4.009 | 4.073 | 3.991 | -0.046 | -1.134% | 54.86万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.100 | 4.055 | 4.118 | 4.046 | -0.045 | -1.098% | 33.61万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.046 | 4.100 | 4.146 | 4.036 | 0.109 | 2.731% | 69.52万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.000 | 3.991 | 4.009 | 3.964 | -0.009 | -0.225% | 33.80万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.036 | 4.000 | 4.073 | 4.000 | -0.073 | -1.792% | 48.39万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.055 | 4.073 | 4.082 | 3.955 | -0.173 | -4.074% | 106.32万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.209 | 4.246 | 4.273 | 4.164 | 0.046 | 1.095% | 43.41万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.164 | 4.200 | 4.255 | 4.155 | 0.036 | 0.865% | 35.91万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.136 | 4.164 | 4.182 | 4.136 | 0.028 | 0.677% | 26.31万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.146 | 4.136 | 4.155 | 4.109 | -0.010 | -0.241% | 24.33万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.091 | 4.146 | 4.164 | 4.082 | 0.046 | 1.122% | 35.73万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.055 | 4.100 | 4.118 | 4.036 | 0.036 | 0.886% | 38.53万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.027 | 4.064 | 4.073 | 4.018 | 0.037 | 0.919% | 30.95万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.982 | 4.027 | 4.036 | 3.973 | 0.054 | 1.359% | 30.69万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.018 | 3.973 | 4.027 | 3.964 | 0.000 | 0.000% | 26.55万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.027 | 4.027 | 4.046 | 4.018 | 0.000 | 0.000% | 19.16万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.036 | 4.018 | 4.064 | 4.009 | 0.000 | 0.000% | 24.97万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.000 | 4.055 | 4.055 | 3.991 | 0.000 | 0.000% | 39.84万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.982 | 3.964 | 4.000 | 3.946 | 0.000 | 0.000% | 26.30万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.018 | 3.982 | 4.027 | 3.946 | 0.000 | 0.000% | 30.72万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.027 | 4.018 | 4.064 | 4.000 | 0.000 | 0.000% | 30.18万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.046 | 4.018 | 4.055 | 4.000 | 0.000 | 0.000% | 37.16万 | 0.00亿 | 0.000% |