江山股份（600389）历史行情

以下为江山股份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	17.490	17.890	18.060	17.490	0.410	2.346%	638.26万	1.14亿	1.482%
2026-10-02	17.490	17.890	18.060	17.490	0.410	2.346%	638.26万	1.14亿	1.482%
2026-10-01	17.490	17.890	18.060	17.490	0.410	2.346%	638.26万	1.14亿	1.482%
2026-09-30	17.490	17.890	18.060	17.490	0.410	2.346%	6.38万	0.00亿	0.000%
2026-09-29	17.740	17.480	17.810	17.420	-0.260	-1.466%	5.11万	0.00亿	0.000%
2026-09-28	18.160	17.740	18.270	17.710	-0.370	-2.043%	6.40万	0.00亿	0.000%
2026-09-27	18.630	18.110	18.730	18.110	-0.510	-2.739%	776.36万	1.42亿	1.803%
2026-09-24	18.630	18.110	18.730	18.110	-0.510	-2.739%	7.76万	0.00亿	0.000%
2026-09-23	18.780	18.620	18.950	18.540	-0.240	-1.273%	6.96万	0.00亿	0.000%
2026-09-22	19.100	18.860	19.390	18.830	-0.370	-1.924%	8.81万	0.00亿	0.000%
2026-09-21	18.950	19.230	19.280	18.510	0.330	1.746%	12.02万	0.00亿	0.000%
2026-09-18	18.310	18.900	19.260	18.180	0.690	3.789%	15.27万	0.00亿	0.000%
2026-09-17	18.660	18.210	18.660	17.830	-0.450	-2.412%	10.53万	0.00亿	0.000%
2026-09-16	18.290	18.660	18.810	18.100	0.330	1.800%	10.00万	0.00亿	0.000%
2026-09-15	18.940	18.330	18.990	18.250	-0.740	-3.880%	11.97万	0.00亿	0.000%
2026-09-14	18.720	19.070	19.600	18.610	0.330	1.761%	13.76万	0.00亿	0.000%
2026-09-11	19.240	18.740	19.390	18.510	-0.800	-4.094%	16.90万	0.00亿	0.000%
2026-09-10	19.960	19.540	20.440	19.460	-0.520	-2.592%	16.66万	0.00亿	0.000%
2026-09-09	20.000	20.060	20.490	19.500	0.110	0.551%	28.30万	0.00亿	0.000%
2026-09-08	18.810	19.950	20.160	18.790	1.150	6.117%	29.30万	0.00亿	0.000%
2026-09-07	18.660	18.800	19.000	18.510	0.090	0.481%	7.94万	0.00亿	0.000%
2026-09-04	18.780	18.710	19.280	18.530	0.060	0.322%	11.35万	0.00亿	0.000%
2026-09-03	18.490	18.650	18.800	18.410	0.140	0.756%	7.67万	0.00亿	0.000%
2026-09-02	19.340	18.510	19.370	18.330	-0.830	-4.292%	14.71万	0.00亿	0.000%
2026-09-01	19.000	19.340	20.140	18.870	0.410	2.166%	21.55万	0.00亿	0.000%
2026-08-31	19.310	18.930	19.490	18.810	-0.320	-1.662%	11.20万	0.00亿	0.000%
2026-08-28	18.840	19.250	19.400	18.760	0.440	2.339%	13.60万	0.00亿	0.000%
2026-08-27	18.370	18.810	19.090	18.280	0.420	2.284%	13.79万	0.00亿	0.000%
2026-08-26	18.310	18.390	18.960	18.190	-0.010	-0.054%	13.12万	0.00亿	0.000%
2026-08-25	18.200	18.400	19.050	18.180	0.120	0.656%	11.85万	0.00亿	0.000%
2026-08-24	18.500	18.280	18.690	18.160	-0.260	-1.402%	6.21万	0.00亿	0.000%
2026-08-21	18.450	18.540	18.550	18.110	0.080	0.433%	6.88万	0.00亿	0.000%
2026-08-20	19.020	18.460	19.410	18.400	-0.680	-3.553%	12.23万	0.00亿	0.000%
2026-08-19	18.850	19.140	19.380	18.830	0.090	0.472%	14.29万	0.00亿	0.000%
2026-08-18	18.890	19.050	19.210	18.700	0.130	0.687%	12.01万	0.00亿	0.000%
2026-08-17	18.580	18.920	19.120	18.350	0.370	1.995%	12.11万	0.00亿	0.000%
2026-08-14	18.910	18.550	18.910	18.400	-0.270	-1.435%	10.90万	0.00亿	0.000%
2026-08-13	19.620	18.820	19.630	18.740	-0.860	-4.370%	16.76万	0.00亿	0.000%
2026-08-12	19.920	19.680	20.080	19.570	-0.260	-1.304%	10.77万	0.00亿	0.000%
2026-08-11	20.710	19.940	20.710	19.920	-0.780	-3.764%	11.95万	0.00亿	0.000%
2026-08-10	20.590	20.720	21.240	20.450	0.070	0.339%	10.74万	0.00亿	0.000%
2026-08-07	20.580	20.650	20.750	20.070	-0.140	-0.673%	14.33万	0.00亿	0.000%
2026-08-06	20.440	20.790	21.130	20.330	0.340	1.663%	14.88万	0.00亿	0.000%
2026-08-05	20.690	20.450	20.740	20.300	-0.140	-0.680%	13.29万	0.00亿	0.000%
2026-08-04	21.080	20.590	21.200	20.500	-0.520	-2.463%	9.22万	0.00亿	0.000%
2026-08-03	21.090	21.110	21.250	20.600	-0.030	-0.142%	8.42万	0.00亿	0.000%
2026-07-31	20.550	21.140	21.290	20.550	-0.300	-1.399%	16.17万	0.00亿	0.000%
2026-07-30	20.580	21.440	21.960	20.410	1.120	5.512%	20.47万	0.00亿	0.000%
2026-07-29	19.460	20.320	20.500	19.360	0.920	4.742%	17.64万	0.00亿	0.000%
2026-07-28	19.000	19.400	19.630	18.670	0.450	2.375%	16.11万	0.00亿	0.000%
2026-07-27	18.640	18.950	19.100	18.550	0.250	1.337%	14.99万	0.00亿	0.000%
2026-07-24	19.480	18.700	20.000	18.630	-0.640	-3.309%	18.95万	0.00亿	0.000%
2026-07-23	17.430	19.340	19.340	17.340	1.760	10.011%	17.69万	0.00亿	0.000%
2026-07-22	17.400	17.580	17.770	17.200	0.180	1.034%	9.74万	0.00亿	0.000%
2026-07-21	17.640	17.400	17.710	17.330	-0.270	-1.528%	10.06万	0.00亿	0.000%
2026-07-20	17.000	17.670	18.180	16.910	0.800	4.742%	15.66万	0.00亿	0.000%
2026-07-17	17.070	16.870	17.380	16.700	-0.230	-1.345%	11.29万	0.00亿	0.000%
2026-07-16	17.630	17.100	17.770	16.970	-0.550	-3.116%	10.51万	0.00亿	0.000%
2026-07-15	17.390	17.650	18.080	17.390	-0.010	-0.057%	14.40万	0.00亿	0.000%
2026-07-14	17.600	17.660	17.810	16.940	-1.140	-6.064%	24.03万	0.00亿	0.000%
2026-07-13	18.550	18.800	19.060	18.320	0.300	1.622%	24.72万	0.00亿	0.000%
2026-07-10	18.820	18.500	19.100	18.320	0.220	1.204%	16.70万	0.00亿	0.000%
2026-07-09	18.750	18.280	18.750	18.090	-0.490	-2.611%	8.35万	0.00亿	0.000%
2026-07-08	18.880	18.770	19.140	18.450	-0.080	-0.424%	8.48万	0.00亿	0.000%
2026-07-07	20.070	18.850	20.120	18.790	-1.190	-5.938%	10.90万	0.00亿	0.000%
2026-07-06	19.670	20.040	20.320	19.470	0.370	1.881%	10.78万	0.00亿	0.000%
2026-07-03	19.750	19.670	19.970	19.410	0.010	0.051%	8.76万	0.00亿	0.000%
2026-07-02	19.480	19.660	19.930	19.360	0.090	0.460%	11.19万	0.00亿	0.000%
2026-07-01	19.500	19.570	20.000	19.290	0.050	0.256%	8.46万	0.00亿	0.000%
2026-06-30	19.400	19.520	19.830	19.020	-0.040	-0.204%	13.53万	0.00亿	0.000%
2026-06-29	19.970	19.560	20.060	19.220	-0.220	-1.112%	13.57万	0.00亿	0.000%
2026-06-26	19.600	19.780	20.770	19.500	0.100	0.508%	14.84万	0.00亿	0.000%
2026-06-25	21.520	19.680	21.560	19.520	-2.010	-9.267%	18.41万	0.00亿	0.000%
2026-06-24	21.690	21.690	21.990	21.450	0.190	0.884%	6.35万	0.00亿	0.000%
2026-06-23	22.660	21.500	22.780	21.420	-1.100	-4.867%	7.09万	0.00亿	0.000%
2026-06-22	21.810	22.600	22.630	21.390	0.800	3.670%	11.34万	0.00亿	0.000%
2026-06-18	22.740	21.800	23.150	21.740	-0.910	-4.007%	9.61万	0.00亿	0.000%
2026-06-17	23.500	22.710	23.500	22.500	-0.620	-2.658%	5.72万	0.00亿	0.000%
2026-06-16	23.160	23.330	23.740	23.160	-0.440	-1.851%	6.29万	0.00亿	0.000%
2026-06-15	23.350	23.770	24.200	23.290	0.630	2.723%	7.80万	0.00亿	0.000%
2026-06-12	22.330	23.140	23.760	21.900	0.970	4.375%	9.50万	0.00亿	0.000%
2026-06-11	23.520	22.170	23.520	21.930	-0.900	-3.901%	7.95万	0.00亿	0.000%
2026-06-10	22.500	23.070	23.080	22.320	0.450	1.989%	6.68万	0.00亿	0.000%
2026-06-09	23.200	22.620	23.370	22.180	-0.580	-2.500%	9.27万	0.00亿	0.000%
2026-06-08	24.150	23.200	24.200	22.830	-1.100	-4.527%	8.18万	0.00亿	0.000%
2026-06-05	24.610	24.300	24.960	24.100	-0.330	-1.340%	6.17万	0.00亿	0.000%
2026-06-04	25.270	24.630	25.710	24.540	-0.670	-2.648%	4.88万	0.00亿	0.000%
2026-06-03	25.390	25.300	25.480	24.740	0.120	0.477%	4.85万	0.00亿	0.000%
2026-06-02	25.000	25.180	26.220	24.910	0.450	1.820%	8.25万	0.00亿	0.000%
2026-06-01	24.350	24.730	25.080	24.260	0.280	1.145%	5.82万	0.00亿	0.000%
2026-05-29	24.580	24.450	25.050	24.300	-0.200	-0.811%	5.70万	0.00亿	0.000%
2026-05-28	24.660	24.650	25.390	24.160	-0.100	-0.404%	5.77万	0.00亿	0.000%
2026-05-27	25.400	24.750	25.400	24.170	-0.240	-0.960%	7.84万	0.00亿	0.000%
2026-05-26	25.200	24.990	25.260	24.690	-0.200	-0.794%	6.67万	0.00亿	0.000%
2026-05-25	25.570	25.190	25.990	25.090	-0.330	-1.293%	5.88万	0.00亿	0.000%
2026-05-22	25.430	25.520	25.900	25.000	0.150	0.591%	6.26万	0.00亿	0.000%
2026-05-21	26.330	25.370	26.550	25.280	-0.920	-3.499%	5.15万	0.00亿	0.000%
2026-05-20	26.160	26.290	26.490	25.600	0.030	0.114%	7.27万	0.00亿	0.000%
2026-05-19	26.190	26.260	26.480	25.600	-0.040	-0.152%	5.37万	0.00亿	0.000%
2026-05-18	26.100	26.300	26.550	25.780	0.200	0.766%	5.75万	0.00亿	0.000%
2026-05-15	26.920	26.100	27.150	25.930	-0.820	-3.046%	8.30万	0.00亿	0.000%
2026-05-14	27.700	26.920	27.780	26.620	-0.780	-2.816%	9.74万	0.00亿	0.000%
2026-05-13	27.950	27.700	28.390	27.670	-0.240	-0.859%	5.37万	0.00亿	0.000%
2026-05-12	28.440	27.940	28.700	27.900	-0.500	-1.758%	6.40万	0.00亿	0.000%
2026-05-11	28.750	28.440	29.210	28.250	-0.410	-1.421%	7.62万	0.00亿	0.000%
2026-05-08	27.340	28.850	28.990	27.340	1.510	5.523%	13.88万	0.00亿	0.000%
2026-05-07	28.200	27.340	28.350	27.050	-0.840	-2.981%	11.51万	0.00亿	0.000%
2026-05-06	28.590	28.180	28.700	27.550	-0.620	-2.153%	12.63万	0.00亿	0.000%
2026-04-30	29.240	28.800	29.770	28.700	-0.430	-1.471%	6.26万	0.00亿	0.000%
2026-04-29	29.260	29.230	29.480	28.880	0.020	0.068%	5.02万	0.00亿	0.000%
2026-04-28	29.440	29.210	29.630	28.530	-0.210	-0.714%	7.85万	0.00亿	0.000%
2026-04-27	29.720	29.420	30.090	29.070	-0.470	-1.572%	7.37万	0.00亿	0.000%
2026-04-24	29.630	29.890	30.300	29.320	0.230	0.775%	8.20万	0.00亿	0.000%
2026-04-23	29.800	29.660	29.840	29.110	0.110	0.372%	6.47万	0.00亿	0.000%
2026-04-22	29.710	29.550	30.200	29.230	-0.420	-1.401%	9.29万	0.00亿	0.000%
2026-04-21	28.980	29.970	30.200	28.700	1.590	5.603%	16.53万	0.00亿	0.000%
2026-04-20	28.200	28.380	28.420	26.750	0.210	0.745%	10.28万	0.00亿	0.000%
2026-04-17	28.830	28.170	28.900	27.780	-0.650	-2.255%	14.20万	0.00亿	0.000%
2026-04-16	29.320	28.820	29.350	28.410	-0.230	-0.792%	10.30万	0.00亿	0.000%
2026-04-15	29.860	29.050	30.070	28.750	-0.950	-3.167%	10.23万	0.00亿	0.000%
2026-04-14	31.650	30.000	31.680	29.790	-1.030	-3.319%	11.41万	0.00亿	0.000%
2026-04-13	30.860	31.030	32.060	29.880	0.070	0.226%	12.73万	0.00亿	0.000%
2026-04-10	31.000	30.960	31.430	30.720	-0.090	-0.290%	9.26万	0.00亿	0.000%
2026-04-09	30.780	31.050	31.700	30.700	0.270	0.877%	10.98万	0.00亿	0.000%
2026-04-08	29.790	30.780	31.300	29.760	0.000	0.000%	16.06万	0.00亿	0.000%
2026-04-07	28.210	30.400	30.880	28.210	0.000	0.000%	14.88万	0.00亿	0.000%
2026-04-03	28.970	28.200	29.000	27.710	0.000	0.000%	6.06万	0.00亿	0.000%
2026-04-02	29.740	28.820	29.920	28.780	0.000	0.000%	7.44万	0.00亿	0.000%
2026-04-01	29.190	29.740	30.080	28.900	0.000	0.000%	10.32万	0.00亿	0.000%