江苏北人（688218）历史行情

以下为江苏北人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	38.710	41.000	41.310	38.050	2.950	7.753%	516.96万	2.07亿	4.438%
2026-10-01	38.710	41.000	41.310	38.050	2.950	7.753%	516.96万	2.07亿	4.438%
2026-09-30	38.710	41.000	41.310	38.050	2.950	7.753%	516.96万	0.00亿	0.000%
2026-09-29	38.010	38.050	38.580	37.010	-0.310	-0.808%	180.43万	0.00亿	0.000%
2026-09-28	38.770	38.360	39.380	36.800	-0.330	-0.853%	357.74万	0.00亿	0.000%
2026-09-27	40.780	38.690	40.800	38.540	-1.650	-4.090%	335.27万	1.32亿	2.878%
2026-09-24	40.780	38.690	40.800	38.540	-1.650	-4.090%	335.27万	0.00亿	0.000%
2026-09-23	40.800	40.340	41.520	40.300	-0.690	-1.682%	228.75万	0.00亿	0.000%
2026-09-22	40.200	41.030	42.330	40.090	0.810	2.014%	474.48万	0.00亿	0.000%
2026-09-21	40.860	40.220	42.200	39.960	-1.010	-2.450%	454.86万	0.00亿	0.000%
2026-09-18	42.700	41.230	43.620	39.610	-1.260	-2.965%	644.92万	0.00亿	0.000%
2026-09-17	42.150	42.490	42.940	40.800	0.790	1.894%	320.29万	0.00亿	0.000%
2026-09-16	41.080	41.700	42.210	40.010	0.570	1.386%	228.71万	0.00亿	0.000%
2026-09-15	43.250	41.130	43.660	41.000	-1.490	-3.496%	339.21万	0.00亿	0.000%
2026-09-14	40.990	42.620	42.960	38.990	2.610	6.523%	422.02万	0.00亿	0.000%
2026-09-11	39.500	40.010	40.390	38.620	0.010	0.025%	203.28万	0.00亿	0.000%
2026-09-10	40.560	40.000	40.800	39.430	-0.920	-2.248%	200.15万	0.00亿	0.000%
2026-09-09	41.700	40.920	41.700	40.010	0.040	0.098%	157.77万	0.00亿	0.000%
2026-09-08	40.570	40.880	41.480	39.200	0.610	1.515%	197.22万	0.00亿	0.000%
2026-09-07	40.220	40.270	40.830	39.410	0.570	1.436%	168.74万	0.00亿	0.000%
2026-09-04	41.440	39.700	41.440	39.220	-0.850	-2.096%	182.58万	0.00亿	0.000%
2026-09-03	41.010	40.550	41.090	39.740	0.020	0.049%	178.82万	0.00亿	0.000%
2026-09-02	40.350	40.530	40.560	38.880	-0.270	-0.662%	222.11万	0.00亿	0.000%
2026-09-01	42.420	40.800	42.700	40.800	-1.400	-3.318%	225.13万	0.00亿	0.000%
2026-08-31	41.160	42.200	42.830	41.010	0.200	0.476%	297.17万	0.00亿	0.000%
2026-08-28	43.560	42.000	43.990	41.230	0.110	0.263%	295.16万	0.00亿	0.000%
2026-08-27	41.680	41.890	43.190	41.310	-0.010	-0.024%	331.25万	0.00亿	0.000%
2026-08-26	41.460	41.900	42.370	41.020	0.200	0.480%	233.08万	0.00亿	0.000%
2026-08-25	41.230	41.700	41.970	38.520	1.280	3.167%	359.61万	0.00亿	0.000%
2026-08-24	41.090	40.420	41.600	39.440	-0.900	-2.178%	365.65万	0.00亿	0.000%
2026-08-21	39.900	41.320	42.080	38.900	1.240	3.094%	428.17万	0.00亿	0.000%
2026-08-20	39.000	40.080	41.490	38.200	1.000	2.559%	623.85万	0.00亿	0.000%
2026-08-19	46.700	39.080	46.700	38.000	-8.170	-17.291%	945.55万	0.00亿	0.000%
2026-08-18	46.100	47.250	47.450	45.540	1.300	2.829%	369.29万	0.00亿	0.000%
2026-08-17	43.990	45.950	47.890	43.990	2.240	5.125%	357.01万	0.00亿	0.000%
2026-08-14	43.140	43.710	44.070	41.980	0.830	1.936%	372.18万	0.00亿	0.000%
2026-08-13	44.380	42.880	44.780	42.880	-1.560	-3.510%	323.76万	0.00亿	0.000%
2026-08-12	43.180	44.440	44.800	42.700	1.440	3.349%	449.87万	0.00亿	0.000%
2026-08-11	41.280	43.000	43.400	40.080	2.340	5.755%	473.24万	0.00亿	0.000%
2026-08-10	40.000	40.660	40.800	39.210	1.180	2.989%	413.62万	0.00亿	0.000%
2026-08-07	38.500	39.480	39.830	37.500	0.810	2.095%	372.06万	0.00亿	0.000%
2026-08-06	37.500	38.670	39.280	37.110	0.980	2.600%	442.76万	0.00亿	0.000%
2026-08-05	34.270	37.690	37.980	34.270	3.270	9.500%	448.64万	0.00亿	0.000%
2026-08-04	32.740	34.420	34.750	32.400	1.920	5.908%	391.48万	0.00亿	0.000%
2026-08-03	31.900	32.500	33.290	31.500	0.280	0.869%	351.83万	0.00亿	0.000%
2026-07-31	31.300	32.220	34.270	31.300	1.550	5.054%	488.82万	0.00亿	0.000%
2026-07-30	32.650	30.670	33.340	29.720	-2.020	-6.179%	657.68万	0.00亿	0.000%
2026-07-29	36.750	32.690	36.750	31.060	-3.450	-9.546%	667.60万	0.00亿	0.000%
2026-07-28	37.420	36.140	38.380	35.520	-1.660	-4.392%	392.00万	0.00亿	0.000%
2026-07-27	36.950	37.800	38.800	36.800	0.100	0.265%	327.59万	0.00亿	0.000%
2026-07-24	38.270	37.700	40.300	36.700	-1.440	-3.679%	407.91万	0.00亿	0.000%
2026-07-23	37.900	39.140	39.390	36.990	1.500	3.985%	383.85万	0.00亿	0.000%
2026-07-22	38.610	37.640	39.760	37.200	-1.240	-3.189%	651.92万	0.00亿	0.000%
2026-07-21	33.560	38.880	39.000	32.980	5.240	15.577%	810.47万	0.00亿	0.000%
2026-07-20	37.640	33.640	38.380	33.050	-3.020	-8.238%	822.14万	0.00亿	0.000%
2026-07-17	45.560	36.660	45.980	36.660	-9.170	-20.009%	842.63万	0.00亿	0.000%
2026-07-16	45.100	45.830	47.920	45.100	0.140	0.306%	496.44万	0.00亿	0.000%
2026-07-15	43.180	45.690	48.880	43.180	2.540	5.886%	516.85万	0.00亿	0.000%
2026-07-14	42.600	43.150	43.490	40.740	0.560	1.315%	434.97万	0.00亿	0.000%
2026-07-13	45.700	42.590	46.390	42.570	-4.110	-8.801%	450.09万	0.00亿	0.000%
2026-07-10	47.470	46.700	48.030	46.000	-0.770	-1.622%	346.95万	0.00亿	0.000%
2026-07-09	46.200	47.470	47.500	44.300	1.270	2.749%	324.89万	0.00亿	0.000%
2026-07-08	46.520	46.200	47.390	43.420	0.170	0.369%	526.31万	0.00亿	0.000%
2026-07-07	48.980	46.030	49.600	45.390	-3.080	-6.272%	418.18万	0.00亿	0.000%
2026-07-06	50.000	49.110	51.490	47.780	-1.810	-3.555%	447.26万	0.00亿	0.000%
2026-07-03	49.800	50.920	52.990	49.390	0.990	1.983%	470.22万	0.00亿	0.000%
2026-07-02	52.080	49.930	53.420	49.340	-2.320	-4.440%	449.02万	0.00亿	0.000%
2026-07-01	55.000	52.250	56.030	51.900	-2.710	-4.931%	646.37万	0.00亿	0.000%
2026-06-30	50.200	54.960	55.260	49.000	4.940	9.876%	685.05万	0.00亿	0.000%
2026-06-29	49.530	50.020	51.000	46.460	0.870	1.770%	601.58万	0.00亿	0.000%
2026-06-26	51.880	49.150	51.880	48.520	-2.550	-4.932%	567.56万	0.00亿	0.000%
2026-06-25	50.500	51.700	53.200	50.500	0.150	0.291%	439.02万	0.00亿	0.000%
2026-06-24	52.290	51.550	53.090	50.230	-0.710	-1.359%	392.63万	0.00亿	0.000%
2026-06-23	54.500	52.260	55.970	52.260	-2.540	-4.635%	515.20万	0.00亿	0.000%
2026-06-22	53.950	54.800	55.200	52.580	-0.200	-0.364%	635.16万	0.00亿	0.000%
2026-06-18	55.470	55.000	57.450	54.000	0.200	0.365%	740.90万	0.00亿	0.000%
2026-06-17	54.030	54.800	56.000	53.000	0.100	0.183%	541.65万	0.00亿	0.000%
2026-06-16	53.500	54.700	55.260	52.450	0.850	1.578%	516.30万	0.00亿	0.000%
2026-06-15	53.000	53.850	54.220	51.440	0.550	1.032%	579.11万	0.00亿	0.000%
2026-06-12	54.050	53.300	57.470	52.980	0.670	1.273%	775.53万	0.00亿	0.000%
2026-06-11	49.160	52.630	52.870	47.510	3.710	7.584%	784.38万	0.00亿	0.000%
2026-06-10	48.410	48.920	50.880	47.000	0.120	0.246%	840.65万	0.00亿	0.000%
2026-06-09	45.120	48.800	48.800	44.060	3.550	7.845%	818.64万	0.00亿	0.000%
2026-06-08	43.000	45.250	45.260	41.210	1.530	3.500%	839.32万	0.00亿	0.000%
2026-06-05	40.000	43.720	45.000	40.000	1.790	4.269%	611.72万	0.00亿	0.000%
2026-06-04	40.920	41.930	43.500	40.920	-0.060	-0.143%	431.52万	0.00亿	0.000%
2026-06-03	42.950	41.990	43.950	41.700	-1.210	-2.801%	531.82万	0.00亿	0.000%
2026-06-02	43.120	43.200	45.450	42.960	-0.800	-1.818%	572.92万	0.00亿	0.000%
2026-06-01	45.540	44.000	45.680	43.780	-1.150	-2.547%	550.17万	0.00亿	0.000%
2026-05-29	47.560	45.150	47.560	44.630	-1.280	-2.757%	647.24万	0.00亿	0.000%
2026-05-28	42.280	46.430	47.500	41.580	4.030	9.505%	992.83万	0.00亿	0.000%
2026-05-27	44.780	42.400	45.000	40.200	-2.260	-5.060%	802.61万	0.00亿	0.000%
2026-05-26	45.100	44.660	45.350	43.800	-0.190	-0.424%	372.75万	0.00亿	0.000%
2026-05-25	43.900	44.850	44.960	42.640	0.950	2.164%	687.93万	0.00亿	0.000%
2026-05-22	44.140	43.900	45.870	42.790	0.380	0.873%	745.80万	0.00亿	0.000%
2026-05-21	45.300	43.520	45.700	42.810	-2.150	-4.708%	888.33万	0.00亿	0.000%
2026-05-20	43.630	45.670	47.200	43.510	0.990	2.216%	829.39万	0.00亿	0.000%
2026-05-19	43.800	44.680	45.000	41.660	0.910	2.079%	883.61万	0.00亿	0.000%
2026-05-18	41.900	43.770	43.850	41.450	1.130	2.650%	713.35万	0.00亿	0.000%
2026-05-15	41.620	42.640	43.580	41.020	0.810	1.936%	717.62万	0.00亿	0.000%
2026-05-14	41.120	41.830	42.560	40.500	0.300	0.722%	512.90万	0.00亿	0.000%
2026-05-13	41.440	41.530	41.680	38.810	0.070	0.169%	772.02万	0.00亿	0.000%
2026-05-12	40.740	41.460	41.880	40.000	1.160	2.878%	846.00万	0.00亿	0.000%
2026-05-11	40.800	40.300	41.280	38.860	0.990	2.518%	650.39万	0.00亿	0.000%
2026-05-08	38.720	39.310	40.590	38.500	0.420	1.080%	619.28万	0.00亿	0.000%
2026-05-07	38.440	38.890	39.280	37.410	0.450	1.171%	728.95万	0.00亿	0.000%
2026-05-06	34.090	38.440	39.310	34.090	4.440	13.059%	943.14万	0.00亿	0.000%
2026-04-30	31.860	34.000	34.850	31.480	2.000	6.250%	942.48万	0.00亿	0.000%
2026-04-29	31.110	32.000	32.300	30.890	0.950	3.060%	670.77万	0.00亿	0.000%
2026-04-28	30.610	31.050	32.040	30.110	0.440	1.437%	565.59万	0.00亿	0.000%
2026-04-27	31.030	30.610	31.190	29.800	0.100	0.328%	665.30万	0.00亿	0.000%
2026-04-24	29.930	30.510	30.900	29.820	0.490	1.632%	604.30万	0.00亿	0.000%
2026-04-23	30.090	30.020	30.280	29.500	0.090	0.301%	682.72万	0.00亿	0.000%
2026-04-22	28.700	29.930	30.250	28.380	1.090	3.779%	945.41万	0.00亿	0.000%
2026-04-21	28.110	28.840	29.000	27.350	0.710	2.524%	1,236.01万	0.00亿	0.000%
2026-04-20	24.660	28.130	28.960	24.550	3.800	15.619%	1,635.49万	0.00亿	0.000%
2026-04-17	24.000	24.330	24.490	23.670	0.230	0.954%	345.16万	0.00亿	0.000%
2026-04-16	23.780	24.100	24.240	23.400	0.310	1.303%	319.11万	0.00亿	0.000%
2026-04-15	23.720	23.790	23.950	23.430	0.150	0.635%	204.46万	0.00亿	0.000%
2026-04-14	23.720	23.640	23.990	23.400	0.030	0.127%	218.92万	0.00亿	0.000%
2026-04-13	23.900	23.610	24.150	23.520	-0.330	-1.378%	221.11万	0.00亿	0.000%
2026-04-10	24.200	23.940	24.350	23.880	0.190	0.800%	291.35万	0.00亿	0.000%
2026-04-09	24.260	23.750	24.760	23.500	-0.750	-3.061%	437.47万	0.00亿	0.000%
2026-04-08	23.880	24.500	24.550	23.610	1.090	4.656%	354.98万	0.00亿	0.000%
2026-04-07	23.560	23.410	24.250	23.250	0.000	0.000%	294.14万	0.00亿	0.000%
2026-04-03	24.460	23.720	24.460	23.300	0.000	0.000%	372.53万	0.00亿	0.000%
2026-04-02	24.210	24.360	24.750	23.920	0.000	0.000%	374.95万	0.00亿	0.000%
2026-04-01	24.400	24.370	24.690	23.950	0.000	0.000%	337.41万	0.00亿	0.000%