江波龙（301308）历史行情
以下为江波龙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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 317.000 | 301.930 | 317.000 | 300.940 | -9.730 | -3.122% | 752.79万 | 22.94亿 | 2.671% |
| 2026-10-02 | 317.000 | 301.930 | 317.000 | 300.940 | -9.730 | -3.122% | 752.79万 | 22.94亿 | 2.671% |
| 2026-10-01 | 317.000 | 301.930 | 317.000 | 300.940 | -9.730 | -3.122% | 752.79万 | 22.94亿 | 2.671% |
| 2026-09-30 | 317.000 | 301.930 | 317.000 | 300.940 | -9.730 | -3.122% | 7.53万 | 0.00亿 | 0.000% |
| 2026-09-29 | 312.440 | 311.660 | 314.950 | 309.270 | -0.340 | -0.109% | 6.50万 | 0.00亿 | 0.000% |
| 2026-09-28 | 330.120 | 312.000 | 330.860 | 311.510 | -19.770 | -5.959% | 9.04万 | 0.00亿 | 0.000% |
| 2026-09-27 | 341.310 | 331.770 | 343.000 | 331.770 | -14.230 | -4.113% | 739.06万 | 24.79亿 | 2.622% |
| 2026-09-24 | 341.310 | 331.770 | 343.000 | 331.770 | -14.230 | -4.113% | 7.39万 | 0.00亿 | 0.000% |
| 2026-09-23 | 353.000 | 346.000 | 354.440 | 345.260 | -2.270 | -0.652% | 8.34万 | 0.00亿 | 0.000% |
| 2026-09-22 | 353.080 | 348.270 | 357.800 | 347.000 | 0.480 | 0.138% | 13.42万 | 0.00亿 | 0.000% |
| 2026-09-21 | 350.400 | 347.790 | 355.900 | 344.440 | 0.830 | 0.239% | 10.91万 | 0.00亿 | 0.000% |
| 2026-09-18 | 342.260 | 346.960 | 348.780 | 337.030 | 11.870 | 3.542% | 11.81万 | 0.00亿 | 0.000% |
| 2026-09-17 | 336.000 | 335.090 | 341.590 | 333.300 | -3.870 | -1.142% | 6.23万 | 0.00亿 | 0.000% |
| 2026-09-16 | 327.450 | 338.960 | 339.710 | 327.450 | 10.460 | 3.184% | 7.73万 | 0.00亿 | 0.000% |
| 2026-09-15 | 331.000 | 328.500 | 335.800 | 327.700 | -2.510 | -0.758% | 6.52万 | 0.00亿 | 0.000% |
| 2026-09-14 | 333.000 | 331.010 | 336.720 | 330.000 | -8.540 | -2.515% | 6.44万 | 0.00亿 | 0.000% |
| 2026-09-11 | 340.000 | 339.550 | 341.500 | 330.000 | -7.450 | -2.147% | 9.63万 | 0.00亿 | 0.000% |
| 2026-09-10 | 345.820 | 347.000 | 353.500 | 345.120 | -1.030 | -0.296% | 7.20万 | 0.00亿 | 0.000% |
| 2026-09-09 | 359.000 | 348.030 | 362.770 | 347.180 | -10.830 | -3.018% | 9.47万 | 0.00亿 | 0.000% |
| 2026-09-08 | 353.320 | 358.860 | 368.000 | 353.320 | 0.640 | 0.179% | 12.45万 | 0.00亿 | 0.000% |
| 2026-09-07 | 355.190 | 358.220 | 359.530 | 353.800 | 11.220 | 3.233% | 10.43万 | 0.00亿 | 0.000% |
| 2026-09-04 | 364.170 | 347.000 | 365.500 | 344.080 | -12.630 | -3.512% | 9.37万 | 0.00亿 | 0.000% |
| 2026-09-03 | 365.130 | 359.630 | 365.990 | 356.020 | -2.670 | -0.737% | 6.33万 | 0.00亿 | 0.000% |
| 2026-09-02 | 361.100 | 362.300 | 366.990 | 360.740 | -6.880 | -1.864% | 6.87万 | 0.00亿 | 0.000% |
| 2026-09-01 | 381.000 | 369.180 | 381.700 | 369.100 | -12.570 | -3.293% | 7.88万 | 0.00亿 | 0.000% |
| 2026-08-31 | 366.100 | 381.750 | 382.200 | 365.200 | 4.870 | 1.292% | 8.93万 | 0.00亿 | 0.000% |
| 2026-08-28 | 380.000 | 376.880 | 386.880 | 376.690 | -9.370 | -2.426% | 11.30万 | 0.00亿 | 0.000% |
| 2026-08-27 | 369.000 | 386.250 | 386.250 | 366.020 | 22.050 | 6.054% | 15.05万 | 0.00亿 | 0.000% |
| 2026-08-26 | 370.040 | 364.200 | 371.600 | 363.100 | -5.460 | -1.477% | 7.29万 | 0.00亿 | 0.000% |
| 2026-08-25 | 360.000 | 369.660 | 372.650 | 353.880 | 4.760 | 1.304% | 9.57万 | 0.00亿 | 0.000% |
| 2026-08-24 | 380.000 | 364.900 | 380.990 | 355.870 | -15.760 | -4.140% | 12.65万 | 0.00亿 | 0.000% |
| 2026-08-21 | 379.020 | 380.660 | 382.900 | 373.620 | 1.650 | 0.435% | 10.47万 | 0.00亿 | 0.000% |
| 2026-08-20 | 385.000 | 379.010 | 386.530 | 375.760 | 0.030 | 0.008% | 10.20万 | 0.00亿 | 0.000% |
| 2026-08-19 | 387.000 | 378.980 | 394.950 | 373.600 | -33.200 | -8.055% | 18.39万 | 0.00亿 | 0.000% |
| 2026-08-18 | 421.000 | 412.180 | 423.970 | 408.020 | -7.080 | -1.689% | 17.89万 | 0.00亿 | 0.000% |
| 2026-08-17 | 406.460 | 419.260 | 422.960 | 403.880 | 12.810 | 3.152% | 22.60万 | 0.00亿 | 0.000% |
| 2026-08-14 | 408.110 | 406.450 | 414.000 | 400.000 | 9.450 | 2.380% | 15.41万 | 0.00亿 | 0.000% |
| 2026-08-13 | 423.200 | 397.000 | 425.680 | 396.990 | -17.300 | -4.176% | 22.28万 | 0.00亿 | 0.000% |
| 2026-08-12 | 418.050 | 414.300 | 423.620 | 401.500 | -3.200 | -0.766% | 20.35万 | 0.00亿 | 0.000% |
| 2026-08-11 | 412.000 | 417.500 | 442.000 | 406.660 | 5.000 | 1.212% | 28.81万 | 0.00亿 | 0.000% |
| 2026-08-10 | 408.500 | 412.500 | 413.880 | 392.880 | 25.900 | 6.699% | 29.38万 | 0.00亿 | 0.000% |
| 2026-08-07 | 364.000 | 386.600 | 390.000 | 361.630 | 20.270 | 5.533% | 25.04万 | 0.00亿 | 0.000% |
| 2026-08-06 | 346.160 | 366.330 | 372.990 | 344.510 | 1.410 | 0.386% | 19.92万 | 0.00亿 | 0.000% |
| 2026-08-05 | 338.240 | 364.920 | 368.190 | 337.000 | 28.870 | 8.591% | 23.33万 | 0.00亿 | 0.000% |
| 2026-08-04 | 323.110 | 336.050 | 338.500 | 317.010 | 16.250 | 5.081% | 18.46万 | 0.00亿 | 0.000% |
| 2026-08-03 | 340.810 | 319.800 | 342.000 | 318.180 | -27.190 | -7.836% | 18.28万 | 0.00亿 | 0.000% |
| 2026-07-31 | 384.180 | 346.990 | 386.880 | 346.900 | 8.210 | 2.423% | 30.98万 | 0.00亿 | 0.000% |
| 2026-07-30 | 325.020 | 338.780 | 350.600 | 312.900 | 9.150 | 2.776% | 26.83万 | 0.00亿 | 0.000% |
| 2026-07-29 | 334.770 | 329.630 | 336.600 | 308.000 | -0.370 | -0.112% | 20.97万 | 0.00亿 | 0.000% |
| 2026-07-28 | 349.000 | 330.000 | 361.510 | 326.990 | -43.900 | -11.741% | 18.35万 | 0.00亿 | 0.000% |
| 2026-07-27 | 365.060 | 373.900 | 375.660 | 348.900 | 3.890 | 1.051% | 14.25万 | 0.00亿 | 0.000% |
| 2026-07-24 | 370.110 | 370.010 | 379.990 | 364.930 | -5.840 | -1.554% | 15.15万 | 0.00亿 | 0.000% |
| 2026-07-23 | 394.010 | 375.850 | 397.800 | 372.430 | -12.600 | -3.244% | 16.57万 | 0.00亿 | 0.000% |
| 2026-07-22 | 410.000 | 388.450 | 429.530 | 386.970 | -33.410 | -7.920% | 25.81万 | 0.00亿 | 0.000% |
| 2026-07-21 | 384.000 | 421.860 | 422.000 | 338.660 | 45.370 | 12.051% | 25.93万 | 0.00亿 | 0.000% |
| 2026-07-20 | 414.100 | 376.490 | 416.980 | 361.720 | -19.510 | -4.927% | 19.68万 | 0.00亿 | 0.000% |
| 2026-07-17 | 454.500 | 396.000 | 459.890 | 395.370 | -67.590 | -14.580% | 22.79万 | 0.00亿 | 0.000% |
| 2026-07-16 | 473.000 | 463.590 | 493.000 | 455.010 | -24.410 | -5.002% | 17.10万 | 0.00亿 | 0.000% |
| 2026-07-15 | 545.060 | 488.000 | 557.000 | 485.000 | -50.510 | -9.380% | 22.79万 | 0.00亿 | 0.000% |
| 2026-07-14 | 525.020 | 538.510 | 545.960 | 504.000 | 16.470 | 3.155% | 16.79万 | 0.00亿 | 0.000% |
| 2026-07-13 | 560.000 | 522.040 | 576.810 | 519.000 | -65.560 | -11.157% | 18.02万 | 0.00亿 | 0.000% |
| 2026-07-10 | 628.000 | 587.600 | 645.090 | 587.600 | -32.400 | -5.226% | 19.25万 | 0.00亿 | 0.000% |
| 2026-07-09 | 611.510 | 620.000 | 624.300 | 589.730 | 27.290 | 4.604% | 20.17万 | 0.00亿 | 0.000% |
| 2026-07-08 | 627.900 | 592.710 | 638.000 | 584.670 | -35.190 | -5.604% | 16.70万 | 0.00亿 | 0.000% |
| 2026-07-07 | 645.000 | 627.900 | 647.780 | 619.900 | -53.900 | -7.906% | 18.60万 | 0.00亿 | 0.000% |
| 2026-07-06 | 680.000 | 681.800 | 710.000 | 659.160 | 63.780 | 10.320% | 29.53万 | 0.00亿 | 0.000% |
| 2026-07-03 | 589.000 | 618.020 | 646.850 | 574.100 | 18.800 | 3.137% | 20.64万 | 0.00亿 | 0.000% |
| 2026-07-02 | 613.160 | 599.220 | 636.990 | 592.000 | -68.620 | -10.275% | 20.80万 | 0.00亿 | 0.000% |
| 2026-07-01 | 708.660 | 667.840 | 749.880 | 653.840 | -35.960 | -5.109% | 22.92万 | 0.00亿 | 0.000% |
| 2026-06-30 | 705.000 | 703.800 | 715.000 | 681.130 | -19.300 | -2.669% | 16.53万 | 0.00亿 | 0.000% |
| 2026-06-29 | 667.000 | 723.100 | 723.500 | 656.010 | 43.500 | 6.401% | 23.07万 | 0.00亿 | 0.000% |
| 2026-06-26 | 656.000 | 679.600 | 690.500 | 650.000 | 2.300 | 0.340% | 24.76万 | 0.00亿 | 0.000% |
| 2026-06-25 | 655.000 | 677.300 | 688.800 | 640.000 | 57.320 | 9.245% | 26.97万 | 0.00亿 | 0.000% |
| 2026-06-24 | 581.560 | 619.980 | 619.990 | 579.000 | 23.970 | 4.022% | 20.51万 | 0.00亿 | 0.000% |
| 2026-06-23 | 610.000 | 596.010 | 639.830 | 590.100 | -20.150 | -3.270% | 21.83万 | 0.00亿 | 0.000% |
| 2026-06-22 | 590.000 | 616.160 | 617.000 | 583.170 | 38.370 | 6.641% | 23.60万 | 0.00亿 | 0.000% |
| 2026-06-18 | 563.300 | 577.790 | 598.380 | 560.000 | 6.110 | 1.069% | 23.44万 | 0.00亿 | 0.000% |
| 2026-06-17 | 525.070 | 571.680 | 586.660 | 520.530 | 31.450 | 5.822% | 25.95万 | 0.00亿 | 0.000% |
| 2026-06-16 | 536.040 | 540.230 | 548.250 | 524.000 | 11.000 | 2.078% | 16.54万 | 0.00亿 | 0.000% |
| 2026-06-15 | 529.030 | 529.230 | 532.000 | 501.280 | 14.340 | 2.785% | 16.24万 | 0.00亿 | 0.000% |
| 2026-06-12 | 545.000 | 514.890 | 552.560 | 514.890 | 0.090 | 0.017% | 22.75万 | 0.00亿 | 0.000% |
| 2026-06-11 | 506.990 | 514.800 | 517.880 | 498.000 | 7.800 | 1.538% | 11.18万 | 0.00亿 | 0.000% |
| 2026-06-10 | 506.880 | 507.000 | 523.580 | 500.050 | -7.650 | -1.486% | 10.68万 | 0.00亿 | 0.000% |
| 2026-06-09 | 500.030 | 514.650 | 517.700 | 497.000 | 29.590 | 6.100% | 12.16万 | 0.00亿 | 0.000% |
| 2026-06-08 | 470.000 | 485.060 | 496.440 | 470.000 | -34.950 | -6.721% | 14.04万 | 0.00亿 | 0.000% |
| 2026-06-05 | 540.010 | 520.010 | 545.100 | 520.000 | -48.470 | -8.526% | 21.38万 | 0.00亿 | 0.000% |
| 2026-06-04 | 528.000 | 568.480 | 580.000 | 525.000 | 35.970 | 6.755% | 24.18万 | 0.00亿 | 0.000% |
| 2026-06-03 | 518.790 | 532.510 | 555.950 | 517.720 | 13.010 | 2.504% | 18.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 505.830 | 519.500 | 529.660 | 495.710 | 14.691 | 2.910% | 15.80万 | 0.00亿 | 0.000% |
| 2026-06-01 | 561.319 | 504.809 | 562.799 | 503.009 | -45.490 | -8.266% | 17.53万 | 0.00亿 | 0.000% |
| 2026-05-29 | 553.709 | 550.299 | 572.429 | 530.509 | 3.280 | 0.600% | 17.68万 | 0.00亿 | 0.000% |
| 2026-05-28 | 540.009 | 547.019 | 562.009 | 531.099 | -3.580 | -0.650% | 15.02万 | 0.00亿 | 0.000% |
| 2026-05-27 | 564.169 | 550.599 | 584.999 | 545.009 | 12.640 | 2.350% | 25.20万 | 0.00亿 | 0.000% |
| 2026-05-26 | 556.209 | 537.959 | 556.949 | 526.019 | -26.550 | -4.703% | 17.19万 | 0.00亿 | 0.000% |
| 2026-05-25 | 546.009 | 564.509 | 565.669 | 537.519 | 16.000 | 2.917% | 18.24万 | 0.00亿 | 0.000% |
| 2026-05-22 | 550.009 | 548.509 | 564.009 | 535.809 | 10.500 | 1.952% | 15.60万 | 0.00亿 | 0.000% |
| 2026-05-21 | 582.409 | 538.009 | 584.009 | 535.689 | -32.500 | -5.697% | 18.57万 | 0.00亿 | 0.000% |
| 2026-05-20 | 555.819 | 570.509 | 576.119 | 555.819 | 9.070 | 1.615% | 15.84万 | 0.00亿 | 0.000% |
| 2026-05-19 | 568.949 | 561.439 | 571.009 | 540.709 | -29.790 | -5.039% | 20.61万 | 0.00亿 | 0.000% |
| 2026-05-18 | 585.009 | 591.229 | 616.009 | 579.009 | 1.700 | 0.288% | 23.16万 | 0.00亿 | 0.000% |
| 2026-05-15 | 595.989 | 589.529 | 607.009 | 564.009 | -8.480 | -1.418% | 23.58万 | 0.00亿 | 0.000% |
| 2026-05-14 | 604.799 | 598.009 | 637.509 | 598.009 | -12.900 | -2.112% | 24.51万 | 0.00亿 | 0.000% |
| 2026-05-13 | 551.009 | 610.909 | 614.889 | 537.009 | 50.260 | 8.965% | 25.90万 | 0.00亿 | 0.000% |
| 2026-05-12 | 546.179 | 560.649 | 571.169 | 536.479 | 4.980 | 0.896% | 23.00万 | 0.00亿 | 0.000% |
| 2026-05-11 | 527.009 | 555.669 | 563.959 | 514.009 | 76.670 | 16.006% | 26.96万 | 0.00亿 | 0.000% |
| 2026-05-08 | 473.649 | 478.999 | 484.009 | 471.679 | -3.340 | -0.692% | 19.20万 | 0.00亿 | 0.000% |
| 2026-05-07 | 489.009 | 482.339 | 507.589 | 479.779 | 1.990 | 0.414% | 30.89万 | 0.00亿 | 0.000% |
| 2026-05-06 | 431.009 | 480.349 | 480.349 | 425.129 | 80.220 | 20.049% | 26.34万 | 0.00亿 | 0.000% |
| 2026-04-30 | 409.009 | 400.129 | 413.009 | 395.009 | -13.180 | -3.189% | 18.90万 | 0.00亿 | 0.000% |
| 2026-04-29 | 380.109 | 413.309 | 415.309 | 379.019 | 32.600 | 8.563% | 23.19万 | 0.00亿 | 0.000% |
| 2026-04-28 | 398.999 | 380.709 | 410.029 | 380.509 | -11.760 | -2.996% | 26.34万 | 0.00亿 | 0.000% |
| 2026-04-27 | 373.939 | 392.469 | 398.889 | 368.109 | 20.270 | 5.446% | 18.95万 | 0.00亿 | 0.000% |
| 2026-04-24 | 358.019 | 372.199 | 381.609 | 352.039 | 15.000 | 4.199% | 16.50万 | 0.00亿 | 0.000% |
| 2026-04-23 | 390.059 | 357.199 | 392.009 | 357.029 | -24.550 | -6.431% | 18.72万 | 0.00亿 | 0.000% |
| 2026-04-22 | 377.229 | 381.749 | 382.299 | 372.009 | 6.780 | 1.808% | 11.84万 | 0.00亿 | 0.000% |
| 2026-04-21 | 377.009 | 374.969 | 378.809 | 362.339 | 0.750 | 0.200% | 10.77万 | 0.00亿 | 0.000% |
| 2026-04-20 | 368.009 | 374.219 | 384.789 | 366.009 | 4.690 | 1.269% | 14.16万 | 0.00亿 | 0.000% |
| 2026-04-17 | 365.009 | 369.529 | 372.739 | 357.009 | -1.540 | -0.415% | 14.01万 | 0.00亿 | 0.000% |
| 2026-04-16 | 355.009 | 371.069 | 374.189 | 355.009 | 0.490 | 0.132% | 15.44万 | 0.00亿 | 0.000% |
| 2026-04-15 | 386.009 | 370.579 | 386.519 | 367.559 | -9.940 | -2.612% | 19.20万 | 0.00亿 | 0.000% |
| 2026-04-14 | 356.919 | 380.519 | 392.869 | 354.009 | 27.010 | 7.641% | 24.17万 | 0.00亿 | 0.000% |
| 2026-04-13 | 339.169 | 353.509 | 355.999 | 337.609 | 13.200 | 3.879% | 18.71万 | 0.00亿 | 0.000% |
| 2026-04-10 | 332.009 | 340.309 | 346.699 | 329.809 | 15.800 | 4.869% | 19.05万 | 0.00亿 | 0.000% |
| 2026-04-09 | 315.759 | 324.509 | 330.069 | 314.009 | 1.580 | 0.489% | 14.24万 | 0.00亿 | 0.000% |
| 2026-04-08 | 317.119 | 322.929 | 322.959 | 305.699 | 0.000 | 0.000% | 16.79万 | 0.00亿 | 0.000% |
| 2026-04-07 | 289.829 | 296.509 | 300.339 | 287.149 | 0.000 | 0.000% | 11.51万 | 0.00亿 | 0.000% |
| 2026-04-03 | 290.509 | 284.579 | 293.689 | 284.089 | 0.000 | 0.000% | 8.37万 | 0.00亿 | 0.000% |
| 2026-04-02 | 299.409 | 288.449 | 304.019 | 288.009 | 0.000 | 0.000% | 11.72万 | 0.00亿 | 0.000% |
| 2026-04-01 | 318.009 | 298.119 | 322.009 | 294.099 | 0.000 | 0.000% | 19.34万 | 0.00亿 | 0.000% |