江山股份( 600389.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-19 | 24.09 | 24.46 | 23.60 | 23.70 | -2.87% | -1.09% | 4.84% | 4,507,600 | 108,004,000 | 102% | 23.96 | -0.45% | 23.61 | 2.34% | 22.94 | 0.99% | 22.61 | 0.87% | 0.64% |  |
| 2021-04-16 | 22.98 | 25.00 | 22.98 | 24.40 | 4.90% | 1.38% | 8.88% | 6,046,200 | 145,527,000 | 145% | 24.07 | 4.58% | 23.07 | 2.64% | 22.72 | 1.73% | 22.41 | 1.28% | 0.58% | |
| 2021-04-15 | 22.31 | 23.65 | 22.10 | 23.26 | 2.24% | 1.06% | 5.12% | 7,373,600 | 169,702,000 | 180% | 23.02 | 3.08% | 22.48 | 1.32% | 22.33 | 1.30% | 22.13 | 0.99% | 0.50% | |
| 2021-04-14 | 20.66 | 22.75 | 20.08 | 22.75 | 10.01% | 1.89% | 3.83% | 7,610,500 | 169,928,000 | 188% | 22.33 | 0.72% | 22.18 | 0.92% | 22.05 | 0.85% | 21.91 | 0.66% | 0.46% | |
| 2021-04-13 | 23.00 | 23.00 | 20.65 | 20.68 | -5.35% | -6.71% | -4.99% | 9,336,300 | 206,967,000 | 274% | 22.17 | 1.75% | 21.98 | 2.01% | 21.86 | 1.25% | 21.77 | 0.97% | 0.33% | |
| 2021-03-26 | 21.68 | 21.96 | 21.51 | 21.85 | 1.02% | 0.29% | 1.35% | 2,423,200 | 52,792,000 | 92% | 21.79 | 1.38% | 21.55 | 0.47% | 21.59 | 0.16% | 21.56 | 0.31% | 0.18% | |
| 2021-03-25 | 21.17 | 21.83 | 20.90 | 21.63 | 1.88% | 0.66% | 0.65% | 2,603,500 | 55,947,000 | 104% | 21.49 | 0.91% | 21.45 | -0.52% | 21.56 | -0.52% | 21.49 | 0.29% | 0.14% | |
| 2021-03-24 | 21.46 | 21.50 | 21.08 | 21.23 | -1.53% | -0.31% | -0.92% | 1,645,800 | 35,048,000 | 69% | 21.30 | -1.00% | 21.56 | -0.36% | 21.67 | -0.26% | 21.43 | 0.34% | 0.09% | |
| 2021-03-23 | 21.93 | 22.00 | 21.28 | 21.56 | -1.10% | 0.23% | 0.96% | 2,278,200 | 49,005,000 | 99% | 21.51 | -1.18% | 21.64 | -0.65% | 21.73 | 0.30% | 21.36 | 0.52% | 0.02% | |
| 2021-03-22 | 21.64 | 22.04 | 21.60 | 21.80 | 0.83% | 0.16% | 2.61% | 2,659,900 | 57,895,000 | 116% | 21.77 | 0.69% | 21.78 | 0.09% | 21.66 | 0.60% | 21.25 | 0.20% | -0.10% | |
| 2021-03-19 | 21.83 | 21.95 | 21.35 | 21.62 | -1.19% | 0.02% | 1.97% | 2,604,500 | 56,298,000 | 118% | 21.62 | -1.27% | 21.76 | 0.51% | 21.53 | 0.46% | 21.20 | 0.21% | -0.16% | |
| 2021-03-18 | 21.95 | 22.18 | 21.60 | 21.88 | -0.59% | -0.07% | 3.41% | 3,865,600 | 84,639,000 | 190% | 21.90 | 0.76% | 21.65 | 1.44% | 21.43 | 1.47% | 21.16 | 0.53% | -0.18% | |
| 2021-03-17 | 20.80 | 22.22 | 20.80 | 22.01 | 6.84% | 1.29% | 4.58% | 6,051,600 | 131,504,000 | 322% | 21.73 | 6.46% | 21.34 | 5.05% | 21.12 | 4.50% | 21.05 | 0.57% | -0.22% | |
| 2021-03-16 | 20.29 | 20.60 | 20.15 | 20.60 | 0.98% | 0.93% | -1.57% | 1,173,900 | 23,960,000 | 72% | 20.41 | 0.34% | 20.32 | 0.51% | 20.21 | -0.34% | 20.93 | -0.67% | -0.22% | |
| 2021-03-15 | 20.29 | 20.58 | 20.07 | 20.40 | 0.89% | 0.29% | -3.18% | 1,267,500 | 25,783,000 | 71% | 20.34 | 1.07% | 20.21 | 0.60% | 20.28 | -1.30% | 21.07 | -0.55% | -0.11% | |
| 2021-03-12 | 20.19 | 20.30 | 19.90 | 20.22 | 0.25% | 0.46% | -4.56% | 770,600 | 15,510,000 | 40% | 20.13 | 0.01% | 20.09 | -0.97% | 20.55 | -0.74% | 21.19 | -0.09% | 0.00% | |
| 2021-03-11 | 19.95 | 20.35 | 19.82 | 20.17 | 1.10% | 0.22% | -4.88% | 1,092,000 | 21,977,000 | 53% | 20.13 | 0.40% | 20.29 | -1.92% | 20.70 | -1.24% | 21.21 | -0.18% | 0.06% | |
| 2021-03-10 | 20.17 | 20.36 | 19.80 | 19.95 | -1.09% | -0.47% | -6.09% | 1,375,900 | 27,580,000 | 65% | 20.05 | -2.17% | 20.69 | -1.43% | 20.96 | -1.72% | 21.24 | -0.34% | 0.11% | |
| 2021-03-09 | 21.09 | 21.21 | 20.03 | 20.17 | -4.68% | -1.56% | -5.38% | 2,569,400 | 52,646,000 | 114% | 20.49 | -4.73% | 20.99 | -2.16% | 21.33 | -1.39% | 21.32 | -0.64% | 0.17% | |
| 2021-03-08 | 21.55 | 21.84 | 21.13 | 21.16 | -1.12% | -1.61% | -1.37% | 1,691,200 | 36,373,000 | 78% | 21.51 | 0.85% | 21.45 | -0.89% | 21.63 | -0.01% | 21.45 | -0.46% | 0.29% | |
| 2021-03-05 | 21.04 | 21.55 | 21.03 | 21.40 | 0.71% | 0.35% | -0.71% | 1,140,000 | 24,312,000 | 45% | 21.33 | -0.65% | 21.64 | -0.30% | 21.63 | 0.35% | 21.55 | -0.01% | 0.52% | |
| 2021-03-04 | 21.90 | 21.93 | 21.20 | 21.25 | -3.32% | -1.01% | -1.41% | 2,246,800 | 48,230,000 | 81% | 21.47 | -2.14% | 21.71 | -0.10% | 21.55 | 0.34% | 21.55 | 0.21% | 0.66% | |
| 2021-03-03 | 21.92 | 22.10 | 21.66 | 21.98 | 0.55% | 0.20% | 2.19% | 2,524,000 | 55,366,000 | 94% | 21.94 | 1.15% | 21.73 | 1.35% | 21.48 | 0.81% | 21.51 | 0.58% | 0.67% | |
| 2021-03-02 | 21.80 | 21.96 | 21.44 | 21.86 | 0.32% | 0.80% | 2.22% | 2,356,200 | 51,098,000 | 90% | 21.69 | 0.64% | 21.44 | 1.10% | 21.31 | 0.02% | 21.39 | 0.43% | 0.57% | |
| 2021-03-01 | 21.00 | 21.84 | 21.00 | 21.79 | 3.61% | 1.11% | 2.33% | 2,497,800 | 53,828,000 | 101% | 21.55 | 2.95% | 21.20 | 0.60% | 21.30 | -0.90% | 21.29 | 0.53% | 0.47% | |
| 2021-02-26 | 20.59 | 21.18 | 20.55 | 21.03 | 0.86% | 0.46% | -0.72% | 1,720,100 | 36,006,000 | 72% | 20.93 | -0.15% | 21.08 | -1.08% | 21.50 | -0.27% | 21.18 | 0.50% | 0.33% | |
| 2021-02-25 | 21.35 | 21.40 | 20.77 | 20.85 | -1.14% | -0.55% | -1.08% | 1,675,600 | 35,129,000 | 70% | 20.97 | -1.20% | 21.31 | -1.68% | 21.56 | 0.14% | 21.08 | 0.30% | 0.15% | |
| 2021-02-24 | 21.62 | 21.80 | 20.90 | 21.09 | -3.26% | -0.61% | 0.36% | 3,087,200 | 65,506,000 | 130% | 21.22 | -1.91% | 21.67 | -0.30% | 21.53 | 0.39% | 21.02 | 0.28% | -0.06% | |
| 2021-02-23 | 21.53 | 21.88 | 21.41 | 21.80 | 0.88% | 0.78% | 4.03% | 2,591,700 | 56,061,000 | 118% | 21.63 | -1.51% | 21.74 | 0.68% | 21.44 | 0.74% | 20.96 | 0.58% | -0.17% | |
| 2021-02-22 | 21.88 | 22.28 | 21.61 | 21.61 | 0.00% | -1.60% | 3.71% | 5,079,200 | 111,547,000 | 252% | 21.96 | 2.21% | 21.59 | 2.70% | 21.29 | 2.79% | 20.84 | 1.83% | -0.34% | | |
|
