江苏银行（600919）历史行情

以下为江苏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
2026-10-12	12.410	12.560	12.680	12.410	0.190	1.536%	112.26万	0.00亿	0.000%
2026-10-09	12.590	12.370	12.650	12.350	-0.200	-1.591%	106.61万	0.00亿	0.000%
2026-10-08	12.340	12.570	12.610	12.320	0.190	1.535%	84.42万	0.00亿	0.000%
2026-10-07	12.160	12.380	12.430	12.160	0.220	1.809%	7,850.84万	9.71亿	0.428%
2026-10-06	12.160	12.380	12.430	12.160	0.220	1.809%	7,850.84万	9.71亿	0.428%
2026-10-05	12.160	12.380	12.430	12.160	0.220	1.809%	7,850.84万	9.71亿	0.428%
2026-10-02	12.160	12.380	12.430	12.160	0.220	1.809%	7,850.84万	9.71亿	0.428%
2026-10-01	12.160	12.380	12.430	12.160	0.220	1.809%	7,850.84万	9.71亿	0.428%
2026-09-30	12.160	12.380	12.430	12.160	0.220	1.809%	78.51万	0.00亿	0.000%
2026-09-29	12.260	12.160	12.290	12.120	-0.060	-0.491%	62.49万	0.00亿	0.000%
2026-09-28	12.260	12.220	12.430	12.210	-0.040	-0.326%	99.45万	0.00亿	0.000%
2026-09-27	12.070	12.260	12.400	12.070	0.190	1.574%	12,505.04万	15.36亿	0.681%
2026-09-24	12.070	12.260	12.400	12.070	0.190	1.574%	125.05万	0.00亿	0.000%
2026-09-23	12.080	12.070	12.140	12.010	-0.020	-0.165%	57.15万	0.00亿	0.000%
2026-09-22	12.080	12.090	12.100	11.950	-0.040	-0.330%	106.43万	0.00亿	0.000%
2026-09-21	12.130	12.130	12.170	11.970	-0.040	-0.329%	84.92万	0.00亿	0.000%
2026-09-18	11.990	12.170	12.270	11.980	0.130	1.080%	92.43万	0.00亿	0.000%
2026-09-17	12.160	12.040	12.220	11.980	-0.120	-0.987%	93.25万	0.00亿	0.000%
2026-09-16	12.350	12.160	12.450	12.070	-0.190	-1.538%	122.67万	0.00亿	0.000%
2026-09-15	12.550	12.350	12.580	12.300	-0.200	-1.594%	93.06万	0.00亿	0.000%
2026-09-14	12.590	12.550	12.800	12.520	-0.020	-0.159%	99.78万	0.00亿	0.000%
2026-09-11	12.600	12.570	12.680	12.510	-0.050	-0.396%	79.12万	0.00亿	0.000%
2026-09-10	12.370	12.620	12.660	12.320	0.290	2.352%	112.03万	0.00亿	0.000%
2026-09-09	12.290	12.330	12.400	12.230	0.070	0.571%	53.30万	0.00亿	0.000%
2026-09-08	12.170	12.260	12.330	12.150	0.110	0.905%	75.84万	0.00亿	0.000%
2026-09-07	12.280	12.150	12.330	12.050	-0.130	-1.059%	108.42万	0.00亿	0.000%
2026-09-04	12.120	12.280	12.300	12.110	0.160	1.320%	79.59万	0.00亿	0.000%
2026-09-03	12.220	12.120	12.420	12.100	-0.120	-0.980%	105.50万	0.00亿	0.000%
2026-09-02	12.300	12.240	12.350	12.220	-0.050	-0.407%	57.28万	0.00亿	0.000%
2026-09-01	12.040	12.290	12.330	12.030	0.200	1.654%	111.65万	0.00亿	0.000%
2026-08-31	12.090	12.090	12.120	12.000	0.050	0.415%	83.38万	0.00亿	0.000%
2026-08-28	12.070	12.040	12.090	11.990	-0.030	-0.249%	50.43万	0.00亿	0.000%
2026-08-27	12.120	12.070	12.170	12.000	-0.090	-0.740%	96.94万	0.00亿	0.000%
2026-08-26	11.990	12.160	12.210	11.980	0.120	0.997%	104.01万	0.00亿	0.000%
2026-08-25	12.160	12.040	12.190	12.000	-0.090	-0.742%	92.08万	0.00亿	0.000%
2026-08-24	11.940	12.130	12.200	11.920	0.190	1.591%	112.02万	0.00亿	0.000%
2026-08-21	12.060	11.940	12.160	11.930	-0.160	-1.322%	81.73万	0.00亿	0.000%
2026-08-20	11.850	12.100	12.110	11.800	0.150	1.255%	133.75万	0.00亿	0.000%
2026-08-19	11.790	11.950	11.950	11.760	0.240	2.050%	127.25万	0.00亿	0.000%
2026-08-18	11.620	11.710	11.740	11.610	0.090	0.775%	79.88万	0.00亿	0.000%
2026-08-17	11.660	11.620	11.720	11.530	-0.040	-0.343%	93.32万	0.00亿	0.000%
2026-08-14	11.650	11.660	11.760	11.590	-0.030	-0.257%	54.10万	0.00亿	0.000%
2026-08-13	11.640	11.690	11.700	11.580	0.020	0.171%	62.31万	0.00亿	0.000%
2026-08-12	11.750	11.670	11.800	11.640	-0.080	-0.681%	57.43万	0.00亿	0.000%
2026-08-11	11.780	11.750	11.900	11.730	-0.060	-0.508%	66.99万	0.00亿	0.000%
2026-08-10	11.590	11.810	11.900	11.580	0.190	1.635%	112.92万	0.00亿	0.000%
2026-08-07	11.720	11.620	11.750	11.520	-0.130	-1.106%	88.40万	0.00亿	0.000%
2026-08-06	11.630	11.750	11.800	11.580	0.150	1.293%	94.24万	0.00亿	0.000%
2026-08-05	11.540	11.600	11.690	11.460	0.140	1.222%	106.14万	0.00亿	0.000%
2026-08-04	11.670	11.460	11.680	11.420	-0.230	-1.967%	101.53万	0.00亿	0.000%
2026-08-03	11.760	11.690	11.860	11.620	-0.140	-1.183%	119.63万	0.00亿	0.000%
2026-07-31	11.690	11.830	11.830	11.480	0.010	0.085%	150.59万	0.00亿	0.000%
2026-07-30	11.600	11.820	11.830	11.590	0.200	1.721%	100.02万	0.00亿	0.000%
2026-07-29	11.560	11.620	11.720	11.510	0.050	0.432%	116.30万	0.00亿	0.000%
2026-07-28	11.520	11.570	11.640	11.420	0.090	0.784%	104.21万	0.00亿	0.000%
2026-07-27	11.520	11.480	11.570	11.410	-0.090	-0.778%	79.08万	0.00亿	0.000%
2026-07-24	11.570	11.570	11.660	11.510	0.030	0.260%	63.31万	0.00亿	0.000%
2026-07-23	11.350	11.540	11.630	11.320	0.140	1.228%	112.72万	0.00亿	0.000%
2026-07-22	11.320	11.400	11.410	11.180	0.080	0.707%	84.85万	0.00亿	0.000%
2026-07-21	11.500	11.320	11.610	11.260	-0.190	-1.651%	130.69万	0.00亿	0.000%
2026-07-20	11.310	11.510	11.550	11.290	0.200	1.768%	122.87万	0.00亿	0.000%
2026-07-17	11.250	11.310	11.410	11.220	0.060	0.533%	117.40万	0.00亿	0.000%
2026-07-16	11.420	11.250	11.530	11.220	-0.200	-1.747%	110.08万	0.00亿	0.000%
2026-07-15	11.260	11.450	11.480	11.220	0.120	1.059%	95.09万	0.00亿	0.000%
2026-07-14	11.180	11.330	11.360	11.130	0.110	0.980%	127.10万	0.00亿	0.000%
2026-07-13	11.100	11.220	11.330	11.030	0.140	1.264%	133.91万	0.00亿	0.000%
2026-07-10	11.200	11.080	11.240	11.050	-0.057	-0.512%	100.64万	0.00亿	0.000%
2026-07-09	11.167	11.137	11.207	11.047	-0.090	-0.802%	86.64万	0.00亿	0.000%
2026-07-08	11.117	11.227	11.307	11.027	0.040	0.358%	72.96万	0.00亿	0.000%
2026-07-07	11.177	11.187	11.237	10.977	0.020	0.179%	80.87万	0.00亿	0.000%
2026-07-06	10.917	11.167	11.217	10.847	0.250	2.290%	103.70万	0.00亿	0.000%
2026-07-03	10.967	10.917	11.087	10.767	-0.100	-0.908%	85.78万	0.00亿	0.000%
2026-07-02	10.827	11.017	11.047	10.757	0.250	2.322%	122.96万	0.00亿	0.000%
2026-07-01	10.537	10.767	10.817	10.537	0.220	2.086%	111.89万	0.00亿	0.000%
2026-06-30	10.877	10.547	10.887	10.517	-0.350	-3.212%	128.10万	0.00亿	0.000%
2026-06-29	10.837	10.897	10.917	10.557	0.040	0.368%	126.42万	0.00亿	0.000%
2026-06-26	10.947	10.857	11.017	10.767	-0.050	-0.458%	114.51万	0.00亿	0.000%
2026-06-25	10.917	10.907	11.177	10.867	-0.050	-0.456%	108.67万	0.00亿	0.000%
2026-06-24	11.097	10.957	11.217	10.927	-0.170	-1.528%	103.44万	0.00亿	0.000%
2026-06-23	10.977	11.127	11.237	10.947	0.160	1.459%	107.59万	0.00亿	0.000%
2026-06-22	10.947	10.967	11.067	10.747	-0.020	-0.182%	110.32万	0.00亿	0.000%
2026-06-18	11.297	10.987	11.357	10.977	-0.310	-2.744%	111.57万	0.00亿	0.000%
2026-06-17	11.367	11.297	11.407	11.137	-0.020	-0.177%	94.03万	0.00亿	0.000%
2026-06-16	11.557	11.317	11.597	11.267	-0.260	-2.246%	105.97万	0.00亿	0.000%
2026-06-15	11.637	11.577	11.787	11.507	-0.080	-0.686%	122.96万	0.00亿	0.000%
2026-06-12	11.467	11.657	11.707	11.407	0.110	0.953%	102.89万	0.00亿	0.000%
2026-06-11	11.507	11.547	11.587	11.437	0.050	0.435%	98.67万	0.00亿	0.000%
2026-06-10	11.427	11.497	11.587	11.407	0.070	0.613%	123.61万	0.00亿	0.000%
2026-06-09	11.167	11.427	11.497	11.167	0.220	1.963%	133.98万	0.00亿	0.000%
2026-06-08	11.137	11.207	11.327	11.087	0.060	0.538%	109.13万	0.00亿	0.000%
2026-06-05	11.037	11.147	11.237	11.017	0.140	1.272%	85.67万	0.00亿	0.000%
2026-06-04	11.097	11.007	11.187	10.947	-0.080	-0.722%	78.94万	0.00亿	0.000%
2026-06-03	11.227	11.087	11.237	11.047	-0.180	-1.598%	82.89万	0.00亿	0.000%
2026-06-02	11.147	11.267	11.317	11.117	0.110	0.986%	103.58万	0.00亿	0.000%
2026-06-01	11.027	11.157	11.187	10.937	0.100	0.904%	117.43万	0.00亿	0.000%
2026-05-29	10.877	11.057	11.147	10.867	0.140	1.282%	124.40万	0.00亿	0.000%
2026-05-28	10.897	10.917	11.077	10.857	0.000	0.000%	99.03万	0.00亿	0.000%
2026-05-27	10.827	10.917	10.967	10.717	0.100	0.924%	93.39万	0.00亿	0.000%
2026-05-26	10.917	10.817	11.007	10.787	-0.100	-0.916%	93.10万	0.00亿	0.000%
2026-05-25	10.867	10.917	10.977	10.827	0.020	0.184%	78.29万	0.00亿	0.000%
2026-05-22	11.027	10.897	11.037	10.847	-0.160	-1.447%	105.35万	0.00亿	0.000%
2026-05-21	10.937	11.057	11.137	10.877	0.120	1.097%	110.20万	0.00亿	0.000%
2026-05-20	11.017	10.937	11.057	10.917	-0.050	-0.455%	65.13万	0.00亿	0.000%
2026-05-19	10.807	10.987	11.047	10.807	0.180	1.666%	89.83万	0.00亿	0.000%
2026-05-18	10.907	10.807	10.957	10.747	-0.140	-1.279%	73.41万	0.00亿	0.000%
2026-05-15	10.967	10.947	11.077	10.867	-0.020	-0.182%	80.65万	0.00亿	0.000%
2026-05-14	10.987	10.967	11.147	10.957	-0.030	-0.273%	82.94万	0.00亿	0.000%
2026-05-13	11.047	10.997	11.107	10.927	-0.070	-0.633%	72.16万	0.00亿	0.000%
2026-05-12	11.097	11.067	11.227	11.037	-0.060	-0.539%	68.15万	0.00亿	0.000%
2026-05-11	11.027	11.127	11.147	10.957	0.070	0.633%	76.24万	0.00亿	0.000%
2026-05-08	11.017	11.057	11.097	10.947	0.080	0.729%	73.41万	0.00亿	0.000%
2026-05-07	11.017	10.977	11.107	10.947	-0.040	-0.363%	69.61万	0.00亿	0.000%
2026-05-06	11.057	11.017	11.067	10.827	-0.050	-0.452%	129.22万	0.00亿	0.000%
2026-04-30	11.117	11.067	11.187	11.057	-0.100	-0.895%	62.07万	0.00亿	0.000%
2026-04-29	11.177	11.167	11.207	10.977	0.040	0.359%	98.49万	0.00亿	0.000%
2026-04-28	10.997	11.127	11.157	10.957	0.120	1.090%	71.56万	0.00亿	0.000%
2026-04-27	11.047	11.007	11.197	10.987	-0.050	-0.452%	65.86万	0.00亿	0.000%
2026-04-24	11.007	11.057	11.107	10.917	0.090	0.821%	86.66万	0.00亿	0.000%
2026-04-23	10.887	10.967	11.067	10.847	0.080	0.735%	80.54万	0.00亿	0.000%
2026-04-22	10.967	10.887	10.997	10.857	-0.060	-0.548%	58.97万	0.00亿	0.000%
2026-04-21	10.807	10.947	11.017	10.797	0.160	1.483%	96.99万	0.00亿	0.000%
2026-04-20	10.587	10.787	10.797	10.577	0.190	1.793%	109.08万	0.00亿	0.000%
2026-04-17	10.667	10.597	10.697	10.577	-0.070	-0.656%	55.19万	0.00亿	0.000%
2026-04-16	10.697	10.667	10.777	10.607	-0.050	-0.467%	70.32万	0.00亿	0.000%
2026-04-15	10.567	10.717	10.727	10.557	0.000	0.000%	66.74万	0.00亿	0.000%
2026-04-14	10.577	10.587	10.647	10.547	0.010	0.095%	50.95万	0.00亿	0.000%
2026-04-13	10.537	10.577	10.587	10.487	0.000	0.000%	54.10万	0.00亿	0.000%
2026-04-10	10.607	10.547	10.617	10.527	0.000	0.000%	54.41万	0.00亿	0.000%
2026-04-09	10.627	10.577	10.697	10.547	0.000	0.000%	53.13万	0.00亿	0.000%
2026-04-08	10.577	10.647	10.667	10.397	0.000	0.000%	93.44万	0.00亿	0.000%
2026-04-07	10.577	10.557	10.607	10.487	0.000	0.000%	57.09万	0.00亿	0.000%
2026-04-03	10.667	10.577	10.667	10.547	0.000	0.000%	50.14万	0.00亿	0.000%
2026-04-02	10.607	10.647	10.697	10.587	0.000	0.000%	56.46万	0.00亿	0.000%
2026-04-01	10.697	10.587	10.797	10.567	0.000	0.000%	88.76万	0.00亿	0.000%