ST银江（300020）历史行情
以下为ST银江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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.760 | 3.630 | 3.800 | 3.620 | -0.130 | -3.457% | 12.22万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.620 | 3.760 | 3.800 | 3.590 | 0.170 | 4.735% | 1,554.99万 | 0.57亿 | 2.028% |
| 2026-10-06 | 3.620 | 3.760 | 3.800 | 3.590 | 0.170 | 4.735% | 1,554.99万 | 0.57亿 | 2.028% |
| 2026-10-05 | 3.620 | 3.760 | 3.800 | 3.590 | 0.170 | 4.735% | 1,554.99万 | 0.57亿 | 2.028% |
| 2026-10-02 | 3.620 | 3.760 | 3.800 | 3.590 | 0.170 | 4.735% | 1,554.99万 | 0.57亿 | 2.028% |
| 2026-10-01 | 3.620 | 3.760 | 3.800 | 3.590 | 0.170 | 4.735% | 1,554.99万 | 0.57亿 | 2.028% |
| 2026-09-30 | 3.620 | 3.760 | 3.800 | 3.590 | 0.170 | 4.735% | 15.55万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.670 | 3.590 | 3.740 | 3.580 | -0.060 | -1.644% | 10.84万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.800 | 3.650 | 3.900 | 3.610 | -0.140 | -3.694% | 17.96万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.800 | 3.790 | 3.890 | 3.770 | -0.010 | -0.263% | 822.53万 | 0.31亿 | 1.073% |
| 2026-09-24 | 3.800 | 3.790 | 3.890 | 3.770 | -0.010 | -0.263% | 8.23万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.840 | 3.800 | 3.900 | 3.800 | -0.050 | -1.299% | 8.96万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.970 | 3.850 | 3.970 | 3.830 | -0.120 | -3.023% | 14.85万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.010 | 3.970 | 4.030 | 3.940 | -0.040 | -0.998% | 8.78万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.890 | 4.010 | 4.030 | 3.850 | 0.160 | 4.156% | 11.18万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.900 | 3.850 | 3.930 | 3.830 | -0.010 | -0.259% | 11.44万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.820 | 3.860 | 4.040 | 3.810 | 0.150 | 4.043% | 24.13万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.100 | 3.710 | 4.140 | 3.510 | -0.410 | -9.951% | 33.41万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.220 | 4.120 | 4.250 | 4.110 | -0.060 | -1.435% | 13.48万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.210 | 4.180 | 4.230 | 4.060 | -0.030 | -0.713% | 20.96万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.160 | 4.210 | 4.300 | 4.100 | 0.020 | 0.477% | 21.76万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.200 | 4.190 | 4.320 | 4.060 | -0.020 | -0.475% | 25.16万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.010 | 4.210 | 4.260 | 4.000 | 0.220 | 5.514% | 36.19万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.880 | 3.990 | 4.030 | 3.880 | 0.110 | 2.835% | 24.31万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.850 | 3.880 | 3.900 | 3.770 | 0.060 | 1.571% | 23.95万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.720 | 3.820 | 3.840 | 3.720 | 0.110 | 2.965% | 17.25万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.700 | 3.710 | 3.760 | 3.660 | -0.010 | -0.269% | 14.34万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.620 | 3.720 | 3.770 | 3.600 | 0.170 | 4.789% | 19.28万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.420 | 3.550 | 3.580 | 3.420 | 0.110 | 3.198% | 14.77万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.300 | 3.440 | 3.440 | 3.230 | 0.120 | 3.614% | 16.51万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.400 | 3.320 | 3.410 | 3.300 | -0.090 | -2.639% | 11.23万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.410 | 3.410 | 3.460 | 3.380 | -0.010 | -0.292% | 7.81万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.390 | 3.420 | 3.470 | 3.390 | 0.030 | 0.885% | 5.24万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.480 | 3.390 | 3.480 | 3.330 | -0.050 | -1.453% | 7.62万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.350 | 3.440 | 3.460 | 3.290 | 0.080 | 2.381% | 7.32万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.330 | 3.360 | 3.420 | 3.290 | 0.050 | 1.511% | 7.63万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.450 | 3.310 | 3.450 | 3.310 | -0.140 | -4.058% | 8.52万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.500 | 3.450 | 3.500 | 3.420 | -0.060 | -1.709% | 8.13万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.550 | 3.510 | 3.560 | 3.460 | -0.040 | -1.127% | 9.24万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.560 | 3.550 | 3.580 | 3.510 | -0.030 | -0.838% | 8.02万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.580 | 3.580 | 3.660 | 3.550 | 0.000 | 0.000% | 8.80万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.560 | 3.580 | 3.630 | 3.550 | 0.020 | 0.562% | 6.95万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.590 | 3.560 | 3.650 | 3.550 | -0.040 | -1.111% | 7.35万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.520 | 3.600 | 3.680 | 3.460 | 0.090 | 2.564% | 15.08万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.460 | 3.510 | 3.540 | 3.400 | 0.050 | 1.445% | 9.62万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.460 | 3.460 | 3.500 | 3.430 | -0.040 | -1.143% | 10.84万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.480 | 3.500 | 3.540 | 3.440 | -0.010 | -0.285% | 13.16万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.600 | 3.510 | 3.610 | 3.450 | -0.080 | -2.228% | 17.62万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.800 | 3.590 | 3.820 | 3.530 | -0.170 | -4.521% | 26.99万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.630 | 3.760 | 3.840 | 3.590 | 0.180 | 5.028% | 24.98万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.630 | 3.580 | 3.790 | 3.540 | -0.100 | -2.717% | 16.71万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.730 | 3.680 | 3.870 | 3.650 | -0.080 | -2.128% | 19.09万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.690 | 3.760 | 3.790 | 3.630 | 0.040 | 1.075% | 17.64万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.460 | 3.720 | 3.770 | 3.380 | 0.370 | 11.045% | 33.23万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.300 | 3.350 | 3.480 | 3.200 | 0.050 | 1.515% | 17.24万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.100 | 3.300 | 3.350 | 3.070 | 0.200 | 6.452% | 17.06万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.070 | 3.100 | 3.170 | 3.020 | 0.030 | 0.977% | 10.87万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.050 | 3.070 | 3.140 | 3.000 | 0.050 | 1.656% | 9.84万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.040 | 3.020 | 3.140 | 2.970 | -0.010 | -0.330% | 10.45万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.110 | 3.030 | 3.160 | 3.020 | -0.090 | -2.885% | 10.61万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.150 | 3.120 | 3.200 | 3.090 | -0.030 | -0.952% | 10.83万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.060 | 3.150 | 3.190 | 3.060 | 0.080 | 2.606% | 11.14万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.040 | 3.070 | 3.240 | 3.040 | 0.030 | 0.987% | 15.41万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.110 | 3.040 | 3.200 | 2.970 | -0.150 | -4.702% | 23.17万 | 0.00亿 | 0.000% |
| 2026-07-10 | 2.900 | 3.190 | 3.290 | 2.900 | -0.300 | -8.596% | 46.34万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.530 | 3.490 | 3.550 | 3.410 | -0.080 | -2.241% | 13.96万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.460 | 3.570 | 3.640 | 3.430 | 0.110 | 3.179% | 19.07万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.600 | 3.460 | 3.640 | 3.430 | -0.060 | -1.705% | 15.27万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.800 | 3.520 | 3.800 | 3.430 | -0.280 | -7.368% | 34.26万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.920 | 3.800 | 4.200 | 3.710 | -0.130 | -3.308% | 51.64万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.490 | 3.930 | 3.990 | 3.420 | 0.460 | 13.256% | 46.01万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.530 | 3.470 | 3.660 | 3.380 | 0.050 | 1.462% | 40.62万 | 0.00亿 | 0.000% |
| 2026-06-30 | 2.850 | 3.420 | 3.420 | 2.850 | 0.570 | 20.000% | 33.16万 | 0.00亿 | 0.000% |
| 2026-06-29 | 2.980 | 2.850 | 2.980 | 2.810 | -0.090 | -3.061% | 10.55万 | 0.00亿 | 0.000% |
| 2026-06-26 | 2.970 | 2.940 | 3.010 | 2.880 | -0.060 | -2.000% | 11.99万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.180 | 3.000 | 3.200 | 3.000 | -0.180 | -5.660% | 15.84万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.230 | 3.180 | 3.260 | 3.170 | -0.070 | -2.154% | 7.43万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.230 | 3.250 | 3.360 | 3.230 | -0.010 | -0.307% | 7.14万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.300 | 3.260 | 3.320 | 3.160 | -0.040 | -1.212% | 13.01万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.350 | 3.300 | 3.360 | 3.290 | -0.060 | -1.786% | 7.19万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.470 | 3.360 | 3.510 | 3.340 | -0.140 | -4.000% | 11.86万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.550 | 3.500 | 3.560 | 3.460 | -0.040 | -1.130% | 7.15万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.500 | 3.540 | 3.630 | 3.500 | 0.010 | 0.283% | 7.24万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.430 | 3.530 | 3.600 | 3.390 | 0.140 | 4.130% | 8.69万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.460 | 3.390 | 3.550 | 3.350 | -0.110 | -3.143% | 8.17万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.670 | 3.500 | 3.670 | 3.490 | -0.170 | -4.632% | 9.52万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.630 | 3.670 | 3.710 | 3.610 | 0.010 | 0.273% | 8.08万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.550 | 3.660 | 3.760 | 3.480 | 0.020 | 0.549% | 14.49万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.490 | 3.640 | 3.680 | 3.450 | 0.160 | 4.598% | 15.39万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.530 | 3.480 | 3.600 | 3.450 | -0.060 | -1.695% | 10.22万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.660 | 3.540 | 3.770 | 3.530 | -0.090 | -2.479% | 21.04万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.610 | 3.630 | 3.670 | 3.530 | 0.060 | 1.681% | 19.12万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.350 | 3.570 | 3.650 | 3.340 | 0.260 | 7.855% | 26.61万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.350 | 3.310 | 3.430 | 3.280 | -0.040 | -1.194% | 10.53万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.180 | 3.350 | 3.440 | 3.160 | 0.160 | 5.016% | 14.35万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.240 | 3.190 | 3.280 | 3.180 | -0.080 | -2.446% | 7.86万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.310 | 3.270 | 3.330 | 3.230 | -0.060 | -1.802% | 8.59万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.350 | 3.330 | 3.360 | 3.260 | -0.010 | -0.299% | 8.64万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.310 | 3.340 | 3.380 | 3.230 | 0.060 | 1.829% | 8.19万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.360 | 3.280 | 3.370 | 3.250 | -0.060 | -1.796% | 9.67万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.440 | 3.340 | 3.440 | 3.330 | -0.100 | -2.907% | 10.26万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.460 | 3.440 | 3.540 | 3.420 | 0.010 | 0.292% | 10.98万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.440 | 3.430 | 3.470 | 3.350 | -0.060 | -1.719% | 9.05万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.520 | 3.490 | 3.600 | 3.470 | -0.030 | -0.852% | 14.67万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.460 | 3.520 | 3.640 | 3.420 | 0.010 | 0.285% | 28.07万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.260 | 3.510 | 3.550 | 3.180 | 0.250 | 7.669% | 34.32万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.360 | 3.260 | 3.380 | 3.210 | -0.090 | -2.687% | 20.28万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.390 | 3.350 | 3.410 | 3.340 | -0.040 | -1.180% | 14.31万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.370 | 3.390 | 3.400 | 3.340 | 0.020 | 0.593% | 14.77万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.470 | 3.370 | 3.490 | 3.340 | -0.100 | -2.882% | 22.24万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.480 | 3.470 | 3.520 | 3.440 | -0.050 | -1.420% | 14.90万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.490 | 3.520 | 3.530 | 3.470 | 0.010 | 0.285% | 8.64万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.460 | 3.510 | 3.520 | 3.450 | 0.050 | 1.445% | 8.24万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.540 | 3.460 | 3.540 | 3.460 | -0.070 | -1.983% | 9.50万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.530 | 3.530 | 3.570 | 3.480 | -0.070 | -1.944% | 13.16万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.600 | 3.600 | 3.740 | 3.570 | 0.030 | 0.840% | 16.17万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.690 | 3.570 | 3.700 | 3.540 | -0.120 | -3.252% | 12.56万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.700 | 3.690 | 3.750 | 3.670 | -0.040 | -1.072% | 10.56万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.700 | 3.730 | 3.790 | 3.670 | -0.020 | -0.533% | 9.88万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.800 | 3.750 | 3.850 | 3.730 | -0.090 | -2.344% | 16.83万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.700 | 3.840 | 3.870 | 3.670 | 0.160 | 4.348% | 22.55万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.680 | 3.680 | 3.780 | 3.660 | 0.000 | 0.000% | 20.52万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.500 | 3.680 | 3.780 | 3.430 | 0.160 | 4.545% | 26.27万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.560 | 3.520 | 3.590 | 3.470 | -0.020 | -0.565% | 12.76万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.460 | 3.540 | 3.620 | 3.450 | 0.000 | 0.000% | 14.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.500 | 3.470 | 3.560 | 3.450 | 0.000 | 0.000% | 11.17万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.560 | 3.490 | 3.620 | 3.460 | 0.000 | 0.000% | 14.03万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.530 | 3.590 | 3.630 | 3.530 | 0.000 | 0.000% | 18.84万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.570 | 3.470 | 3.580 | 3.440 | 0.000 | 0.000% | 26.57万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.910 | 3.600 | 3.970 | 3.590 | 0.000 | 0.000% | 41.10万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.050 | 4.110 | 4.120 | 3.980 | 0.000 | 0.000% | 17.13万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.240 | 4.090 | 4.250 | 4.050 | 0.000 | 0.000% | 21.19万 | 0.00亿 | 0.000% |