江天化学（300927）历史行情

以下为江天化学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
2026-10-02	26.300	27.570	28.630	26.300	1.100	4.156%	1,217.55万	3.37亿	8.642%
2026-10-01	26.300	27.570	28.630	26.300	1.100	4.156%	1,217.55万	3.37亿	8.642%
2026-09-30	26.300	27.570	28.630	26.300	1.100	4.156%	12.18万	0.00亿	0.000%
2026-09-29	27.010	26.470	27.010	26.330	-0.320	-1.194%	4.20万	0.00亿	0.000%
2026-09-28	27.190	26.790	27.190	26.440	-0.390	-1.435%	5.41万	0.00亿	0.000%
2026-09-27	27.120	27.180	28.080	27.010	-0.170	-0.622%	639.90万	1.75亿	4.542%
2026-09-24	27.120	27.180	28.080	27.010	-0.170	-0.622%	6.40万	0.00亿	0.000%
2026-09-23	28.100	27.350	28.140	27.160	-1.150	-4.035%	9.62万	0.00亿	0.000%
2026-09-22	28.000	28.500	29.210	27.580	0.430	1.532%	14.15万	0.00亿	0.000%
2026-09-21	26.710	28.070	28.090	26.630	1.130	4.195%	9.81万	0.00亿	0.000%
2026-09-18	26.480	26.940	27.090	26.480	0.360	1.354%	7.16万	0.00亿	0.000%
2026-09-17	26.490	26.580	26.680	26.130	-0.010	-0.038%	6.56万	0.00亿	0.000%
2026-09-16	26.180	26.590	26.750	25.720	-0.070	-0.263%	9.17万	0.00亿	0.000%
2026-09-15	27.020	26.660	27.190	26.620	-0.640	-2.344%	8.07万	0.00亿	0.000%
2026-09-14	27.360	27.300	27.750	26.680	0.060	0.220%	10.01万	0.00亿	0.000%
2026-09-11	27.900	27.240	27.980	26.780	-0.890	-3.164%	11.96万	0.00亿	0.000%
2026-09-10	30.000	28.130	30.420	27.880	-1.910	-6.358%	16.83万	0.00亿	0.000%
2026-09-09	31.290	30.040	31.860	30.000	-2.140	-6.650%	17.44万	0.00亿	0.000%
2026-09-08	29.980	32.180	32.360	29.320	1.900	6.275%	22.98万	0.00亿	0.000%
2026-09-07	29.550	30.280	30.600	29.010	0.480	1.611%	16.61万	0.00亿	0.000%
2026-09-04	31.300	29.800	31.980	29.130	-1.730	-5.487%	20.95万	0.00亿	0.000%
2026-09-03	31.190	31.530	33.360	29.770	-0.540	-1.684%	25.52万	0.00亿	0.000%
2026-09-02	34.500	32.070	35.540	30.810	-2.850	-8.162%	31.68万	0.00亿	0.000%
2026-09-01	29.160	34.920	34.920	29.160	5.820	20.000%	27.41万	0.00亿	0.000%
2026-08-31	31.000	29.100	32.460	28.660	-2.340	-7.443%	22.30万	0.00亿	0.000%
2026-08-28	30.320	31.440	32.880	29.080	0.630	2.045%	25.80万	0.00亿	0.000%
2026-08-27	30.390	30.810	31.940	29.490	-0.580	-1.848%	23.35万	0.00亿	0.000%
2026-08-26	27.740	31.390	32.220	27.190	2.890	10.140%	27.04万	0.00亿	0.000%
2026-08-25	27.680	28.500	31.130	27.190	-0.700	-2.397%	21.24万	0.00亿	0.000%
2026-08-24	26.710	29.200	29.990	26.350	2.190	8.108%	23.03万	0.00亿	0.000%
2026-08-21	25.940	27.010	29.980	24.630	1.070	4.125%	22.56万	0.00亿	0.000%
2026-08-20	23.860	25.940	25.960	23.100	1.710	7.057%	18.09万	0.00亿	0.000%
2026-08-19	22.390	24.230	24.930	21.930	1.580	6.976%	13.97万	0.00亿	0.000%
2026-08-18	22.460	22.650	22.820	22.330	0.250	1.116%	3.29万	0.00亿	0.000%
2026-08-17	22.150	22.400	22.450	21.780	0.470	2.143%	2.74万	0.00亿	0.000%
2026-08-14	21.950	21.930	22.390	21.780	-0.150	-0.679%	1.97万	0.00亿	0.000%
2026-08-13	22.540	22.080	22.760	22.080	-0.460	-2.041%	2.67万	0.00亿	0.000%
2026-08-12	22.380	22.540	22.730	22.350	0.090	0.401%	2.53万	0.00亿	0.000%
2026-08-11	22.880	22.450	22.980	22.430	-0.580	-2.518%	4.98万	0.00亿	0.000%
2026-08-10	21.650	23.030	23.340	21.630	1.390	6.423%	8.38万	0.00亿	0.000%
2026-08-07	21.420	21.640	21.680	21.130	0.120	0.558%	2.96万	0.00亿	0.000%
2026-08-06	21.500	21.520	21.850	21.160	-0.170	-0.784%	3.17万	0.00亿	0.000%
2026-08-05	21.390	21.690	21.760	21.390	0.110	0.510%	3.06万	0.00亿	0.000%
2026-08-04	21.560	21.580	21.620	21.310	0.110	0.512%	2.74万	0.00亿	0.000%
2026-08-03	21.170	21.470	21.550	20.960	0.360	1.705%	2.78万	0.00亿	0.000%
2026-07-31	20.340	21.110	21.230	20.340	0.200	0.956%	3.28万	0.00亿	0.000%
2026-07-30	20.940	20.910	21.850	20.760	0.050	0.240%	5.09万	0.00亿	0.000%
2026-07-29	20.280	20.860	21.150	20.280	0.520	2.557%	3.23万	0.00亿	0.000%
2026-07-28	20.470	20.340	20.680	20.230	-0.120	-0.587%	2.47万	0.00亿	0.000%
2026-07-27	19.600	20.460	20.500	19.320	0.560	2.814%	3.14万	0.00亿	0.000%
2026-07-24	20.400	19.900	21.150	19.900	-0.740	-3.585%	4.15万	0.00亿	0.000%
2026-07-23	19.720	20.640	20.730	19.500	0.820	4.137%	5.04万	0.00亿	0.000%
2026-07-22	19.490	19.820	20.330	19.280	-0.030	-0.151%	5.02万	0.00亿	0.000%
2026-07-21	21.460	19.850	21.490	18.700	-1.900	-8.736%	9.83万	0.00亿	0.000%
2026-07-20	20.900	21.750	21.880	20.500	0.850	4.067%	6.92万	0.00亿	0.000%
2026-07-17	20.670	20.900	21.720	20.280	0.040	0.192%	4.47万	0.00亿	0.000%
2026-07-16	20.600	20.860	21.200	20.240	0.000	0.000%	2.39万	0.00亿	0.000%
2026-07-15	20.440	20.860	21.190	20.240	0.260	1.262%	3.38万	0.00亿	0.000%
2026-07-14	19.880	20.600	20.640	19.790	0.550	2.743%	2.91万	0.00亿	0.000%
2026-07-13	21.540	20.050	21.540	19.940	-1.160	-5.469%	3.00万	0.00亿	0.000%
2026-07-10	20.780	21.210	21.620	20.520	0.220	1.048%	3.22万	0.00亿	0.000%
2026-07-09	21.180	20.990	21.380	20.220	-0.020	-0.095%	3.69万	0.00亿	0.000%
2026-07-08	21.700	21.010	21.760	20.960	-0.550	-2.551%	2.58万	0.00亿	0.000%
2026-07-07	22.920	21.560	22.950	21.540	-1.160	-5.106%	3.65万	0.00亿	0.000%
2026-07-06	22.500	22.720	23.500	22.500	0.240	1.068%	4.32万	0.00亿	0.000%
2026-07-03	22.810	22.480	23.190	22.250	-0.310	-1.360%	3.74万	0.00亿	0.000%
2026-07-02	22.440	22.790	23.580	22.230	0.110	0.485%	4.48万	0.00亿	0.000%
2026-07-01	21.530	22.680	23.150	21.330	1.150	5.341%	5.57万	0.00亿	0.000%
2026-06-30	21.820	21.530	21.830	21.130	-0.300	-1.374%	3.39万	0.00亿	0.000%
2026-06-29	21.900	21.830	22.570	21.350	-0.170	-0.773%	3.24万	0.00亿	0.000%
2026-06-26	22.540	22.000	22.930	21.880	-0.870	-3.804%	4.97万	0.00亿	0.000%
2026-06-25	23.460	22.870	23.750	22.630	-0.750	-3.175%	4.55万	0.00亿	0.000%
2026-06-24	24.010	23.620	24.480	23.380	-0.580	-2.397%	5.05万	0.00亿	0.000%
2026-06-23	24.000	24.200	24.940	23.860	0.365	1.531%	7.54万	0.00亿	0.000%
2026-06-22	22.755	23.835	23.875	22.515	0.960	4.197%	6.59万	0.00亿	0.000%
2026-06-18	23.925	22.875	23.925	22.655	-0.990	-4.148%	6.29万	0.00亿	0.000%
2026-06-17	24.225	23.865	24.355	23.705	-0.720	-2.929%	6.36万	0.00亿	0.000%
2026-06-16	24.695	24.585	25.385	24.085	-0.360	-1.443%	8.61万	0.00亿	0.000%
2026-06-15	24.755	24.945	25.575	24.755	-0.550	-2.157%	9.33万	0.00亿	0.000%
2026-06-12	23.995	25.495	26.425	23.295	0.480	1.919%	14.45万	0.00亿	0.000%
2026-06-11	23.245	25.015	25.205	22.615	1.350	5.705%	12.85万	0.00亿	0.000%
2026-06-10	22.685	23.665	24.405	22.495	0.860	3.771%	8.77万	0.00亿	0.000%
2026-06-09	22.865	22.805	23.105	22.285	0.270	1.198%	2.92万	0.00亿	0.000%
2026-06-08	23.525	22.535	23.525	22.205	-1.090	-4.614%	3.53万	0.00亿	0.000%
2026-06-05	23.575	23.625	23.905	22.825	0.150	0.639%	3.36万	0.00亿	0.000%
2026-06-04	23.705	23.475	23.875	23.195	-0.370	-1.552%	2.40万	0.00亿	0.000%
2026-06-03	23.795	23.845	24.125	23.475	-0.010	-0.042%	2.94万	0.00亿	0.000%
2026-06-02	24.535	23.855	24.795	23.385	-0.540	-2.214%	2.96万	0.00亿	0.000%
2026-06-01	23.625	24.395	24.795	23.625	0.780	3.303%	4.04万	0.00亿	0.000%
2026-05-29	24.735	23.615	24.835	23.485	-1.070	-4.335%	3.31万	0.00亿	0.000%
2026-05-28	24.325	24.685	24.855	24.055	0.210	0.858%	2.95万	0.00亿	0.000%
2026-05-27	25.405	24.475	25.405	24.175	-0.940	-3.699%	3.92万	0.00亿	0.000%
2026-05-26	25.865	25.415	25.985	24.895	-0.450	-1.740%	3.39万	0.00亿	0.000%
2026-05-25	26.815	25.865	26.825	25.675	-1.010	-3.758%	4.28万	0.00亿	0.000%
2026-05-22	26.295	26.875	26.945	25.805	0.890	3.425%	4.39万	0.00亿	0.000%
2026-05-21	27.015	25.985	27.305	25.925	-1.190	-4.379%	4.95万	0.00亿	0.000%
2026-05-20	27.225	27.175	27.415	26.685	-0.300	-1.092%	4.28万	0.00亿	0.000%
2026-05-19	28.145	27.475	28.145	27.025	-0.740	-2.623%	6.21万	0.00亿	0.000%
2026-05-18	28.915	28.215	28.955	27.845	-0.830	-2.858%	7.03万	0.00亿	0.000%
2026-05-15	27.895	29.045	30.915	27.675	1.140	4.085%	14.19万	0.00亿	0.000%
2026-05-14	27.825	27.905	28.755	27.735	0.030	0.108%	7.42万	0.00亿	0.000%
2026-05-13	27.945	27.875	28.205	27.705	-0.100	-0.357%	4.55万	0.00亿	0.000%
2026-05-12	29.115	27.975	29.185	27.585	-1.250	-4.277%	7.32万	0.00亿	0.000%
2026-05-11	30.405	29.225	31.185	29.125	-0.930	-3.084%	9.20万	0.00亿	0.000%
2026-05-08	30.255	30.155	30.525	29.845	-0.400	-1.309%	5.45万	0.00亿	0.000%
2026-05-07	30.205	30.555	30.645	29.235	0.180	0.593%	7.80万	0.00亿	0.000%
2026-05-06	30.185	30.375	30.525	29.625	0.120	0.397%	7.12万	0.00亿	0.000%
2026-04-30	30.765	30.255	31.465	30.225	-0.520	-1.690%	6.43万	0.00亿	0.000%
2026-04-29	30.225	30.775	31.015	29.935	0.210	0.687%	5.62万	0.00亿	0.000%
2026-04-28	31.525	30.565	31.595	30.355	-0.950	-3.014%	7.80万	0.00亿	0.000%
2026-04-27	30.605	31.515	31.695	30.155	0.310	0.993%	10.22万	0.00亿	0.000%
2026-04-24	31.025	31.205	33.125	30.515	-0.490	-1.546%	15.84万	0.00亿	0.000%
2026-04-23	30.535	31.695	33.475	30.425	0.860	2.789%	17.42万	0.00亿	0.000%
2026-04-22	30.705	30.835	31.085	30.165	-0.270	-0.868%	7.33万	0.00亿	0.000%
2026-04-21	31.795	31.105	31.975	30.455	0.230	0.745%	12.18万	0.00亿	0.000%
2026-04-20	29.265	30.875	30.885	29.075	1.280	4.325%	7.13万	0.00亿	0.000%
2026-04-17	29.805	29.595	30.185	29.525	-0.390	-1.301%	4.75万	0.00亿	0.000%
2026-04-16	29.915	29.985	30.165	29.435	-0.040	-0.133%	4.74万	0.00亿	0.000%
2026-04-15	30.615	30.025	30.925	29.695	-0.320	-1.055%	5.26万	0.00亿	0.000%
2026-04-14	29.975	30.345	30.385	29.525	0.120	0.397%	5.62万	0.00亿	0.000%
2026-04-13	30.415	30.225	30.725	29.455	0.310	1.036%	6.02万	0.00亿	0.000%
2026-04-10	31.015	29.915	31.305	29.845	-0.800	-2.605%	7.49万	0.00亿	0.000%
2026-04-09	30.745	30.715	31.885	30.595	-0.460	-1.476%	11.37万	0.00亿	0.000%
2026-04-08	28.615	31.175	31.455	28.615	0.760	2.499%	18.88万	0.00亿	0.000%
2026-04-07	25.425	30.415	30.415	25.425	0.000	0.000%	13.80万	0.00亿	0.000%
2026-04-03	26.285	25.335	26.685	25.305	0.000	0.000%	4.75万	0.00亿	0.000%
2026-04-02	26.765	26.275	27.145	26.025	0.000	0.000%	5.27万	0.00亿	0.000%
2026-04-01	27.225	27.005	27.575	26.805	0.000	0.000%	5.23万	0.00亿	0.000%