| 股票名称 | 代码 600389 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 江山股份 | 2024-04-30 二 | 16.66 | 16.70 | 16.75 | 16.87 | 16.44 | 0.30% | 2.55% | 109913 | 18323万 | 72.13 | 74.28 | 30.75 | 2 | 江山股份 | 2024-04-29 一 | 15.82 | 16.00 | 16.70 | 16.88 | 15.71 | 4.38% | 4.25% | 183115 | 29910万 | 71.92 | 74.06 | 30.66 | 3 | 江山股份 | 2024-04-26 五 | 15.80 | 16.15 | 16.00 | 16.30 | 15.77 | -0.93% | 4.92% | 211709 | 33825万 | 68.9 | 70.96 | 29.38 | 4 | 江山股份 | 2024-04-25 四 | 14.89 | 14.99 | 16.15 | 16.49 | 14.88 | 7.74% | 7.29% | 314119 | 50390万 | 69.55 | 71.62 | 29.65 | 5 | 江山股份 | 2024-04-24 三 | 15.20 | 15.37 | 14.99 | 15.27 | 14.65 | -2.47% | 2.76% | 118723 | 17711万 | 64.55 | 66.48 | 27.52 | 6 | 江山股份 | 2024-04-23 二 | 14.98 | 15.20 | 15.37 | 15.61 | 14.86 | 1.12% | 3.82% | 164622 | 25186万 | 66.19 | 68.16 | 28.22 | 7 | 江山股份 | 2024-04-22 一 | 15.10 | 14.99 | 15.20 | 15.87 | 15.00 | 1.40% | 4.60% | 197985 | 30452万 | 65.46 | 67.41 | 16.36 | 8 | 江山股份 | 2024-04-19 五 | 13.73 | 13.95 | 14.99 | 15.01 | 13.69 | 7.46% | 4.66% | 200825 | 29488万 | 64.55 | 66.48 | 16.13 | 9 | 江山股份 | 2024-04-18 四 | 13.86 | 13.88 | 13.95 | 14.20 | 13.77 | 0.50% | 1.88% | 80810 | 11289万 | 60.08 | 61.87 | 15.01 | 10 | 江山股份 | 2024-04-17 三 | 13.33 | 13.08 | 13.88 | 13.93 | 13.31 | 6.12% | 2.76% | 119013 | 16260万 | 59.77 | 61.56 | 14.94 | 11 | 江山股份 | 2024-04-16 二 | 13.93 | 14.00 | 13.08 | 13.96 | 13.06 | -6.57% | 2.79% | 120062 | 16070万 | 56.33 | 58.01 | 14.07 | 12 | 江山股份 | 2024-04-15 一 | 14.38 | 14.47 | 14.00 | 14.47 | 13.56 | -3.25% | 2.86% | 123246 | 17245万 | 60.29 | 62.09 | 15.06 | 13 | 江山股份 | 2024-04-12 五 | 14.77 | 14.79 | 14.47 | 14.78 | 14.20 | -2.16% | 3.28% | 141339 | 20400万 | 62.32 | 64.17 | 15.57 | 14 | 江山股份 | 2024-04-11 四 | 15.05 | 15.37 | 14.79 | 15.09 | 14.69 | -3.77% | 3.72% | 160097 | 23835万 | 63.69 | 65.59 | 15.91 | 15 | 江山股份 | 2024-04-10 三 | 14.60 | 14.67 | 15.37 | 15.40 | 14.50 | 4.77% | 5.46% | 234966 | 35116万 | 66.19 | 68.16 | 16.54 | 16 | 江山股份 | 2024-04-09 二 | 14.38 | 14.44 | 14.67 | 14.95 | 14.14 | 1.59% | 3.72% | 160408 | 23365万 | 63.18 | 65.06 | 15.79 | 17 | 江山股份 | 2024-04-08 一 | 14.40 | 14.70 | 14.44 | 14.97 | 14.40 | -1.77% | 3.77% | 162485 | 23816万 | 62.19 | 64.04 | 15.54 | 18 | 江山股份 | 2024-04-03 三 | 15.15 | 14.70 | 14.70 | 15.32 | 14.36 | 0.00% | 5.81% | 250158 | 36759万 | 63.31 | 65.19 | 15.82 | 19 | 江山股份 | 2024-04-02 二 | 13.35 | 13.36 | 14.70 | 14.70 | 13.32 | 10.03% | 4.05% | 174370 | 24883万 | 63.31 | 65.19 | 15.82 | 20 | 江山股份 | 2024-04-01 一 | 12.80 | 12.73 | 13.36 | 13.39 | 12.74 | 4.95% | 2.09% | 89937 | 11824万 | 57.53 | 59.25 | 14.38 | 21 | 江山股份 | 2024-03-29 五 | 12.72 | 12.72 | 12.73 | 12.89 | 12.58 | 0.08% | 0.98% | 42179 | 5359万 | 54.82 | 56.46 | 13.7 | 22 | 江山股份 | 2024-03-28 四 | 12.61 | 12.67 | 12.72 | 12.92 | 12.60 | 0.39% | 1.18% | 50904 | 6492万 | 54.78 | 56.41 | 13.69 | 23 | 江山股份 | 2024-03-27 三 | 13.04 | 12.99 | 12.67 | 13.13 | 12.66 | -2.46% | 1.02% | 44036 | 5688万 | 54.56 | 56.19 | 13.63 | 24 | 江山股份 | 2024-03-26 二 | 13.18 | 13.08 | 12.99 | 13.19 | 12.76 | -0.69% | 1.14% | 49279 | 6388万 | 55.94 | 57.61 | 13.98 | 25 | 江山股份 | 2024-03-25 一 | 13.35 | 13.49 | 13.08 | 13.57 | 13.08 | -3.04% | 1.49% | 64119 | 8526万 | 56.33 | 58.01 | 14.07 | 26 | 江山股份 | 2024-03-22 五 | 13.90 | 13.86 | 13.49 | 14.15 | 13.45 | -2.67% | 1.93% | 83273 | 11459万 | 58.09 | 59.83 | 14.52 | 27 | 江山股份 | 2024-03-21 四 | 13.96 | 13.96 | 13.86 | 14.01 | 13.69 | -0.72% | 1.06% | 45602 | 6321万 | 59.69 | 61.47 | 14.91 | 28 | 江山股份 | 2024-03-20 三 | 13.96 | 13.98 | 13.96 | 14.02 | 13.86 | -0.14% | 0.85% | 36815 | 5139万 | 60.12 | 61.91 | 15.02 | 29 | 江山股份 | 2024-03-19 二 | 14.00 | 14.03 | 13.98 | 14.14 | 13.90 | -0.36% | 0.91% | 39384 | 5527万 | 60.2 | 62 | 15.04 | 30 | 江山股份 | 2024-03-18 一 | 14.07 | 14.00 | 14.03 | 14.19 | 13.85 | 0.21% | 0.93% | 40159 | 5610万 | 60.42 | 62.22 | 15.1 | 31 | 江山股份 | 2024-03-15 五 | 13.89 | 13.88 | 14.00 | 14.08 | 13.66 | 0.86% | 1.11% | 47872 | 6651万 | 60.29 | 62.09 | 15.06 | 32 | 江山股份 | 2024-03-14 四 | 13.95 | 14.00 | 13.88 | 14.17 | 13.65 | -0.86% | 1.08% | 46544 | 6483万 | 59.77 | 61.56 | 14.94 | 33 | 江山股份 | 2024-03-08 五 | 13.33 | 13.44 | 13.31 | 13.58 | 13.15 | -0.97% | 0.91% | 39038 | 5200万 | 57.32 | 59.03 | 14.32 | 34 | 江山股份 | 2024-03-07 四 | 13.46 | 13.46 | 13.44 | 13.80 | 13.40 | -0.15% | 1.14% | 49196 | 6680万 | 57.88 | 59.6 | 14.46 | 35 | 江山股份 | 2024-03-06 三 | 13.42 | 13.51 | 13.46 | 13.72 | 13.23 | -0.37% | 1.07% | 46291 | 6223万 | 57.97 | 59.69 | 14.48 | 36 | 江山股份 | 2024-03-05 二 | 13.70 | 13.77 | 13.51 | 13.71 | 13.39 | -1.89% | 0.94% | 40500 | 5478万 | 58.18 | 59.91 | 14.54 | 37 | 江山股份 | 2024-03-04 一 | 13.80 | 13.87 | 13.77 | 13.95 | 13.56 | -0.72% | 1.00% | 43207 | 5925万 | 59.3 | 61.07 | 14.82 | 38 | 江山股份 | 2024-03-01 五 | 13.65 | 13.65 | 13.87 | 13.90 | 13.63 | 1.61% | 1.33% | 57147 | 7881万 | 59.73 | 61.51 | 14.92 | 39 | 江山股份 | 2024-02-29 四 | 13.19 | 13.28 | 13.65 | 13.68 | 13.11 | 2.79% | 1.27% | 54488 | 7354万 | 58.78 | 60.54 | 14.69 | 40 | 江山股份 | 2024-02-28 三 | 14.04 | 14.05 | 13.28 | 14.49 | 13.23 | -5.48% | 2.07% | 89207 | 12404万 | 57.19 | 58.89 | 14.29 | 41 | 江山股份 | 2024-02-27 二 | 13.71 | 13.75 | 14.05 | 14.05 | 13.59 | 2.18% | 1.33% | 57126 | 7902万 | 60.51 | 62.31 | 15.12 | 42 | 江山股份 | 2024-02-26 一 | 13.45 | 13.48 | 13.75 | 14.00 | 13.41 | 2.00% | 2.35% | 101228 | 13853万 | 59.21 | 60.98 | 14.8 | 43 | 江山股份 | 2024-02-23 五 | 13.48 | 13.48 | 13.48 | 13.57 | 13.26 | 0.00% | 1.34% | 57632 | 7725万 | 58.05 | 59.78 | 14.51 | 44 | 江山股份 | 2024-02-22 四 | 13.39 | 13.44 | 13.48 | 13.57 | 13.29 | 0.30% | 1.49% | 64204 | 8598万 | 58.05 | 59.78 | 14.51 | 45 | 江山股份 | 2024-02-21 三 | 13.40 | 13.50 | 13.44 | 13.89 | 13.22 | -0.44% | 1.72% | 74158 | 10101万 | 57.88 | 59.6 | 14.46 | 46 | 江山股份 | 2024-02-20 二 | 13.28 | 13.30 | 13.50 | 13.54 | 13.04 | 1.50% | 1.12% | 48089 | 6403万 | 58.14 | 59.87 | 14.53 | 47 | 江山股份 | 2024-02-19 一 | 14.04 | 13.85 | 13.30 | 14.08 | 13.13 | -3.97% | 1.82% | 78268 | 10521万 | 57.28 | 58.98 | 14.31 | 48 | 江山股份 | 2024-02-08 四 | 12.99 | 13.03 | 13.85 | 14.17 | 12.99 | 6.29% | 1.67% | 72115 | 9946万 | 59.65 | 61.42 | 14.9 | 49 | 江山股份 | 2024-02-07 三 | 12.67 | 12.47 | 13.03 | 13.31 | 12.31 | 4.49% | 1.99% | 85515 | 11130万 | 56.11 | 57.79 | 14.02 | 50 | 江山股份 | 2024-02-06 二 | 11.42 | 11.47 | 12.47 | 12.54 | 11.21 | 8.72% | 1.99% | 85773 | 10243万 | 53.7 | 55.3 | 13.42 | 51 | 江山股份 | 2024-02-05 一 | 12.26 | 12.37 | 11.47 | 12.26 | 11.13 | -7.28% | 2.25% | 97111 | 11256万 | 49.4 | 50.87 | 12.34 | 52 | 江山股份 | 2024-02-02 五 | 12.87 | 13.10 | 12.37 | 13.22 | 11.97 | -5.57% | 1.61% | 69348 | 8721万 | 53.27 | 54.86 | 13.31 | 53 | 江山股份 | 2024-02-01 四 | 12.99 | 13.25 | 13.10 | 13.42 | 12.92 | -1.13% | 0.81% | 35017 | 4601万 | 56.42 | 58.1 | 14.1 | 54 | 江山股份 | 2024-01-31 三 | 13.83 | 13.86 | 13.25 | 14.09 | 13.21 | -4.40% | 0.97% | 41919 | 5672万 | 57.06 | 58.76 | 14.26 | 55 | 江山股份 | 2024-01-30 二 | 14.65 | 14.25 | 13.86 | 14.65 | 13.86 | -2.74% | 0.88% | 37791 | 5360万 | 59.69 | 61.47 | 14.91 | 56 | 江山股份 | 2024-01-29 一 | 14.81 | 14.65 | 14.25 | 14.81 | 14.22 | -2.73% | 0.63% | 27204 | 3938万 | 61.37 | 63.2 | 15.33 | 57 | 江山股份 | 2024-01-26 五 | 14.85 | 14.85 | 14.65 | 15.04 | 14.57 | -1.35% | 0.85% | 36648 | 5414万 | 63.09 | 64.97 | 15.76 | 58 | 江山股份 | 2024-01-25 四 | 14.33 | 14.32 | 14.85 | 14.88 | 14.17 | 3.70% | 0.89% | 38401 | 5634万 | 63.95 | 65.86 | 15.98 | 59 | 江山股份 | 2024-01-24 三 | 14.48 | 14.36 | 14.32 | 14.55 | 13.78 | -0.28% | 0.85% | 36688 | 5184万 | 61.67 | 63.51 | 15.41 | 60 | 江山股份 | 2024-01-23 二 | 14.13 | 14.11 | 14.36 | 14.43 | 13.92 | 1.77% | 0.93% | 40136 | 5708万 | 61.84 | 63.68 | 15.45 | 61 | 江山股份 | 2024-01-22 一 | 15.14 | 15.13 | 14.11 | 15.19 | 13.90 | -6.74% | 1.00% | 43054 | 6226万 | 60.76 | 62.58 | 15.18 | 62 | 江山股份 | 2024-01-19 五 | 15.08 | 15.20 | 15.13 | 15.60 | 15.05 | -0.46% | 0.64% | 27658 | 4230万 | 65.16 | 67.1 | 16.28 | 63 | 江山股份 | 2024-01-18 四 | 15.30 | 15.30 | 15.20 | 15.43 | 14.61 | -0.65% | 1.25% | 53665 | 8050万 | 65.46 | 67.41 | 16.36 | 64 | 江山股份 | 2024-01-17 三 | 15.58 | 15.62 | 15.30 | 15.74 | 15.30 | -2.05% | 0.88% | 38026 | 5922万 | 65.89 | 67.85 | 16.46 | 65 | 江山股份 | 2024-01-16 二 | 15.90 | 15.94 | 15.62 | 16.03 | 15.45 | -2.01% | 0.99% | 42727 | 6696万 | 67.27 | 69.27 | 16.81 | 66 | 江山股份 | 2024-01-15 一 | 16.30 | 16.32 | 15.94 | 16.35 | 15.92 | -2.33% | 0.62% | 26827 | 4316万 | 68.65 | 70.69 | 17.15 | 67 | 江山股份 | 2024-01-12 五 | 16.30 | 16.34 | 16.32 | 16.66 | 16.24 | -0.12% | 0.51% | 21953 | 3608万 | 70.28 | 72.38 | 17.56 | 68 | 江山股份 | 2024-01-11 四 | 16.01 | 16.09 | 16.34 | 16.45 | 15.97 | 1.55% | 0.77% | 33246 | 5382万 | 70.37 | 72.47 | 17.58 | 69 | 江山股份 | 2024-01-10 三 | 16.07 | 16.19 | 16.09 | 16.46 | 15.90 | -0.62% | 0.49% | 21217 | 3423万 | 69.29 | 71.36 | 17.31 | 70 | 江山股份 | 2024-01-09 二 | 16.40 | 16.35 | 16.19 | 16.64 | 16.06 | -0.98% | 0.65% | 28132 | 4579万 | 69.72 | 71.8 | 17.42 | 71 | 江山股份 | 2024-01-08 一 | 16.69 | 16.70 | 16.35 | 16.76 | 16.33 | -2.10% | 0.62% | 26552 | 4382万 | 70.41 | 72.51 | 17.59 | 72 | 江山股份 | 2024-01-05 五 | 17.32 | 17.27 | 16.70 | 17.32 | 16.63 | -3.30% | 0.78% | 33482 | 5675万 | 71.92 | 74.06 | 17.97 | 73 | 江山股份 | 2024-01-04 四 | 17.40 | 17.43 | 17.27 | 17.49 | 17.10 | -0.92% | 0.46% | 19942 | 3445万 | 74.37 | 76.59 | 18.58 | 74 | 江山股份 | 2024-01-03 三 | 17.29 | 17.41 | 17.43 | 17.59 | 17.29 | 0.11% | 0.66% | 28270 | 4934万 | 75.06 | 77.3 | 18.76 | 75 | 江山股份 | 2024-01-02 二 | 17.46 | 17.40 | 17.41 | 17.61 | 17.20 | 0.06% | 0.68% | 29187 | 5093万 | 74.98 | 77.21 | 18.73 | 76 | 江山股份 | 2023-12-29 五 | 17.15 | 17.15 | 17.40 | 17.46 | 17.01 | 1.46% | 0.76% | 32723 | 5650万 | 74.93 | 77.17 | 18.72 | 77 | 江山股份 | 2023-12-28 四 | 16.56 | 16.52 | 17.15 | 17.28 | 16.47 | 3.81% | 1.29% | 55340 | 9443万 | 73.86 | 76.06 | 18.45 | 78 | 江山股份 | 2023-12-27 三 | 16.47 | 16.50 | 16.52 | 16.59 | 16.28 | 0.12% | 0.42% | 18234 | 2995万 | 71.14 | 73.26 | 17.78 | 79 | 江山股份 | 2023-12-26 二 | 16.48 | 16.56 | 16.50 | 16.82 | 16.44 | -0.36% | 0.66% | 28361 | 4721万 | 71.06 | 73.17 | 17.76 | 80 | 江山股份 | 2023-12-25 一 | 16.76 | 16.62 | 16.56 | 16.82 | 16.44 | -0.36% | 0.52% | 22184 | 3685万 | 71.32 | 73.44 | 17.82 | 81 | 江山股份 | 2023-12-22 五 | 16.46 | 16.38 | 16.62 | 16.72 | 16.17 | 1.47% | 0.60% | 25745 | 4245万 | 71.57 | 73.71 | 17.88 | 82 | 江山股份 | 2023-12-21 四 | 16.24 | 16.26 | 16.38 | 16.48 | 16.10 | 0.74% | 0.59% | 25453 | 4143万 | 70.54 | 72.64 | 17.63 | 83 | 江山股份 | 2023-12-20 三 | 16.35 | 16.33 | 16.26 | 16.64 | 16.26 | -0.43% | 0.36% | 15715 | 2580万 | 70.02 | 72.11 | 17.5 | 84 | 江山股份 | 2023-12-19 二 | 16.31 | 16.31 | 16.33 | 16.39 | 16.19 | 0.12% | 0.38% | 16182 | 2634万 | 70.33 | 72.42 | 17.57 | 85 | 江山股份 | 2023-12-18 一 | 16.67 | 16.65 | 16.31 | 16.67 | 16.25 | -2.04% | 0.59% | 25520 | 4177万 | 70.24 | 72.33 | 17.55 | 86 | 江山股份 | 2023-12-15 五 | 16.76 | 16.77 | 16.65 | 17.05 | 16.61 | -0.72% | 0.47% | 20307 | 3411万 | 71.7 | 73.84 | 17.92 | 87 | 江山股份 | 2023-12-14 四 | 16.95 | 16.86 | 16.77 | 17.07 | 16.73 | -0.53% | 0.37% | 15759 | 2657万 | 72.22 | 74.37 | 18.05 | 88 | 江山股份 | 2023-12-13 三 | 17.29 | 17.30 | 16.86 | 17.29 | 16.86 | -2.54% | 0.48% | 20646 | 3511万 | 72.61 | 74.77 | 18.14 | 89 | 江山股份 | 2023-12-12 二 | 17.10 | 17.15 | 17.30 | 17.40 | 16.84 | 0.87% | 0.95% | 40786 | 6968万 | 74.5 | 76.72 | 18.62 | 90 | 江山股份 | 2023-12-11 一 | 16.87 | 16.88 | 17.15 | 17.21 | 16.65 | 1.60% | 0.80% | 34459 | 5851万 | 73.86 | 76.06 | 18.45 | 91 | 江山股份 | 2023-12-08 五 | 17.06 | 17.10 | 16.88 | 17.21 | 16.80 | -1.29% | 0.75% | 32461 | 5516万 | 72.69 | 74.86 | 18.16 | 92 | 江山股份 | 2023-12-07 四 | 17.43 | 17.32 | 17.10 | 17.43 | 16.85 | -1.27% | 0.65% | 28145 | 4798万 | 73.64 | 75.84 | 18.4 | 93 | 江山股份 | 2023-12-06 三 | 17.09 | 17.14 | 17.32 | 17.69 | 17.09 | 1.05% | 0.65% | 28129 | 4914万 | 74.59 | 76.81 | 18.64 | 94 | 江山股份 | 2023-12-05 二 | 17.36 | 17.57 | 17.14 | 17.76 | 17.13 | -2.45% | 0.47% | 20303 | 3528万 | 73.81 | 76.01 | 18.44 | 95 | 江山股份 | 2023-12-04 一 | 17.95 | 17.95 | 17.57 | 17.95 | 17.40 | -2.12% | 0.78% | 33675 | 5922万 | 75.67 | 77.92 | 18.91 | 96 | 江山股份 | 2023-12-01 五 | 17.95 | 17.81 | 17.95 | 18.04 | 17.65 | 0.79% | 0.47% | 20365 | 3639万 | 77.3 | 79.61 | 19.32 | 97 | 江山股份 | 2023-11-30 四 | 18.21 | 18.29 | 17.81 | 18.39 | 17.72 | -2.62% | 0.59% | 25451 | 4564万 | 76.7 | 78.98 | 19.16 | 98 | 江山股份 | 2023-11-29 三 | 18.35 | 18.34 | 18.29 | 18.53 | 18.20 | -0.27% | 0.46% | 19976 | 3673万 | 78.77 | 81.11 | 19.68 | 99 | 江山股份 | 2023-11-28 二 | 18.28 | 18.28 | 18.34 | 18.48 | 18.02 | 0.33% | 0.45% | 19431 | 3552万 | 78.98 | 81.33 | 19.73 | 100 | 江山股份 | 2023-11-24 五 | 18.69 | 18.66 | 18.36 | 18.72 | 18.32 | -1.61% | 0.69% | 29756 | 5492万 | 79.07 | 81.42 | 19.76 | 101 | 江山股份 | 2023-11-23 四 | 18.42 | 18.42 | 18.66 | 18.78 | 18.39 | 1.30% | 0.54% | 23204 | 4321万 | 80.36 | 82.75 | 20.08 | 102 | 江山股份 | 2023-11-22 三 | 18.83 | 18.83 | 18.42 | 18.96 | 18.37 | -2.18% | 0.56% | 23974 | 4451万 | 79.33 | 81.69 | 19.82 | 103 | 江山股份 | 2023-11-21 二 | 18.98 | 18.98 | 18.83 | 19.27 | 18.81 | -0.79% | 0.88% | 37735 | 7189万 | 81.09 | 83.51 | 20.26 | 104 | 江山股份 | 2023-11-20 一 | 19.01 | 19.02 | 18.98 | 19.08 | 18.77 | -0.21% | 0.48% | 20516 | 3880万 | 81.74 | 84.17 | 20.42 | 105 | 江山股份 | 2023-11-17 五 | 18.91 | 18.90 | 19.02 | 19.11 | 18.76 | 0.63% | 0.48% | 20525 | 3897万 | 81.91 | 84.35 | 20.47 | 106 | 江山股份 | 2023-11-16 四 | 19.28 | 19.08 | 18.90 | 19.29 | 18.82 | -0.94% | 0.47% | 20249 | 3834万 | 81.39 | 83.82 | 20.34 | 107 | 江山股份 | 2023-11-15 三 | 18.84 | 18.78 | 19.08 | 19.28 | 18.84 | 1.60% | 0.78% | 33668 | 6435万 | 82.17 | 84.62 | 20.53 | 108 | 江山股份 | 2023-11-14 二 | 18.89 | 18.90 | 18.78 | 18.98 | 18.66 | -0.63% | 0.45% | 19229 | 3612万 | 80.88 | 83.29 | 20.21 | 109 | 江山股份 | 2023-11-13 一 | 18.61 | 18.46 | 18.90 | 18.95 | 18.46 | 2.38% | 0.95% | 40838 | 7669万 | 81.39 | 83.82 | 20.34 | 110 | 江山股份 | 2023-11-10 五 | 18.60 | 18.62 | 18.46 | 18.62 | 18.30 | -0.86% | 0.52% | 22582 | 4166万 | 79.5 | 81.87 | 19.86 | 111 | 江山股份 | 2023-11-09 四 | 18.50 | 18.50 | 18.62 | 18.73 | 18.46 | 0.65% | 0.50% | 21711 | 4042万 | 80.19 | 82.58 | 20.04 | 112 | 江山股份 | 2023-11-08 三 | 18.80 | 18.78 | 18.50 | 18.80 | 18.39 | -1.49% | 0.62% | 26604 | 4946万 | 79.67 | 82.04 | 19.91 | 113 | 江山股份 | 2023-11-07 二 | 19.02 | 18.91 | 18.78 | 19.02 | 18.58 | -0.69% | 0.55% | 23623 | 4427万 | 80.88 | 83.29 | 20.21 | 114 | 江山股份 | 2023-11-06 一 | 18.78 | 18.79 | 18.91 | 19.08 | 18.70 | 0.64% | 0.73% | 31627 | 5980万 | 81.44 | 83.86 | 20.35 | 115 | 江山股份 | 2023-11-03 五 | 18.80 | 18.83 | 18.79 | 19.16 | 18.69 | -0.21% | 0.86% | 36921 | 6969万 | 80.92 | 83.33 | 20.22 | 116 | 江山股份 | 2023-11-02 四 | 19.10 | 19.16 | 18.83 | 19.20 | 18.80 | -1.72% | 0.82% | 35138 | 6652万 | 81.09 | 83.51 | 20.26 | 117 | 江山股份 | 2023-11-01 三 | 18.48 | 18.58 | 19.16 | 19.25 | 18.48 | 3.12% | 1.07% | 45955 | 8724万 | 82.51 | 84.97 | 20.62 | 118 | 江山股份 | 2023-10-31 二 | 18.79 | 18.83 | 18.58 | 18.96 | 18.40 | -1.33% | 1.02% | 43946 | 8153万 | 80.01 | 82.4 | 19.99 | 119 | 江山股份 | 2023-10-30 一 | 18.79 | 18.97 | 18.83 | 19.18 | 18.69 | -0.74% | 0.94% | 40503 | 7674万 | 81.09 | 83.51 | 20.26 | 120 | 江山股份 | 2023-10-27 五 | 18.22 | 18.22 | 18.97 | 19.09 | 18.05 | 4.12% | 0.96% | 41447 | 7773万 | 81.69 | 84.13 | 20.41 | 121 | 江山股份 | 2023-10-26 四 | 18.27 | 18.34 | 18.22 | 18.37 | 17.97 | -0.65% | 0.52% | 22427 | 4061万 | 78.46 | 80.8 | 19.61 | 122 | 江山股份 | 2023-10-25 三 | 18.43 | 18.30 | 18.34 | 18.62 | 18.21 | 0.22% | 1.03% | 44296 | 8151万 | 78.98 | 81.33 | 19.73 | 123 | 江山股份 | 2023-10-24 二 | 17.01 | 17.57 | 18.30 | 18.34 | 17.01 | 4.15% | 1.16% | 50004 | 8958万 | 78.81 | 81.16 | 19.69 | 124 | 江山股份 | 2023-10-23 一 | 18.74 | 18.69 | 17.57 | 18.74 | 17.53 | -5.99% | 1.13% | 48649 | 8713万 | 75.67 | 77.92 | 18.91 | 125 | 江山股份 | 2023-10-20 五 | 18.55 | 18.68 | 18.69 | 18.92 | 18.55 | 0.05% | 0.41% | 17615 | 3295万 | 80.49 | 82.89 | 10.04 | 126 | 江山股份 | 2023-10-19 四 | 18.64 | 18.84 | 18.68 | 18.96 | 18.64 | -0.85% | 0.43% | 18585 | 3488万 | 80.45 | 82.84 | 10.04 | 127 | 江山股份 | 2023-10-18 三 | 19.04 | 19.04 | 18.84 | 19.36 | 18.76 | -1.05% | 0.61% | 26270 | 4996万 | 81.13 | 83.55 | 10.12 | 128 | 江山股份 | 2023-10-17 二 | 19.25 | 19.14 | 19.04 | 19.25 | 18.88 | -0.52% | 0.47% | 20364 | 3874万 | 82 | 84.44 | 10.23 | 129 | 江山股份 | 2023-10-16 一 | 19.73 | 19.70 | 19.14 | 19.75 | 19.10 | -2.84% | 0.89% | 38322 | 7400万 | 82.43 | 84.88 | 10.29 | 130 | 江山股份 | 2023-10-13 五 | 20.25 | 20.20 | 19.70 | 20.35 | 19.59 | -2.48% | 0.61% | 26400 | 5230万 | 84.84 | 87.37 | 10.59 | 131 | 江山股份 | 2023-10-12 四 | 20.16 | 20.10 | 20.20 | 20.52 | 20.12 | 0.50% | 0.61% | 26457 | 5366万 | 86.99 | 89.58 | 10.85 | 132 | 江山股份 | 2023-10-11 三 | 20.45 | 20.48 | 20.10 | 20.70 | 20.00 | -1.86% | 0.71% | 30419 | 6153万 | 86.56 | 89.14 | 10.8 | 133 | 江山股份 | 2023-10-10 二 | 20.56 | 20.73 | 20.48 | 20.77 | 20.33 | -1.21% | 0.45% | 19435 | 3976万 | 88.2 | 90.83 | 11.01 | 134 | 江山股份 | 2023-10-09 一 | 20.77 | 20.75 | 20.73 | 21.12 | 20.53 | -0.10% | 0.76% | 32707 | 6803万 | 89.27 | 91.93 | 11.14 | 135 | 江山股份 | 2023-09-28 四 | 20.78 | 20.78 | 20.75 | 20.96 | 20.63 | -0.14% | 0.39% | 16909 | 3511万 | 89.36 | 92.02 | 11.15 | 136 | 江山股份 | 2023-09-27 三 | 20.28 | 20.41 | 20.78 | 21.06 | 20.26 | 1.81% | 0.66% | 28319 | 5888万 | 89.49 | 92.16 | 11.17 | 137 | 江山股份 | 2023-09-26 二 | 21.00 | 21.03 | 20.41 | 21.07 | 20.36 | -2.95% | 0.64% | 27413 | 5643万 | 87.9 | 90.51 | 10.97 | 138 | 江山股份 | 2023-09-25 一 | 21.21 | 21.32 | 21.03 | 21.35 | 21.01 | -1.36% | 0.40% | 17262 | 3655万 | 90.57 | 93.26 | 11.3 | 139 | 江山股份 | 2023-09-22 五 | 20.92 | 21.00 | 21.32 | 21.33 | 20.86 | 1.52% | 0.37% | 15749 | 3328万 | 91.81 | 94.55 | 11.46 | 140 | 江山股份 | 2023-09-21 四 | 21.02 | 21.09 | 21.00 | 21.24 | 21.00 | -0.43% | 0.36% | 15475 | 3264万 | 90.44 | 93.13 | 11.28 | 141 | 江山股份 | 2023-09-20 三 | 21.06 | 21.09 | 21.09 | 21.52 | 21.00 | 0.00% | 0.55% | 23482 | 5002万 | 90.82 | 93.53 | 11.33 | 142 | 江山股份 | 2023-09-19 二 | 21.36 | 21.28 | 21.09 | 21.43 | 20.95 | -0.89% | 0.37% | 16023 | 3382万 | 90.82 | 93.53 | 11.33 | 143 | 江山股份 | 2023-09-18 一 | 21.18 | 21.20 | 21.28 | 21.38 | 20.83 | 0.38% | 0.45% | 19210 | 4071万 | 91.64 | 94.37 | 11.43 | 144 | 江山股份 | 2023-09-15 五 | 21.08 | 21.08 | 21.20 | 21.28 | 20.95 | 0.57% | 0.35% | 14879 | 3140万 | 91.3 | 94.02 | 11.39 | 145 | 江山股份 | 2023-09-14 四 | 21.21 | 21.21 | 21.08 | 21.22 | 20.95 | -0.61% | 0.28% | 12175 | 2561万 | 90.78 | 93.49 | 11.33 | 146 | 江山股份 | 2023-09-13 三 | 21.31 | 21.31 | 21.21 | 21.58 | 21.11 | -0.47% | 0.44% | 19146 | 4072万 | 91.34 | 94.06 | 11.4 | 147 | 江山股份 | 2023-09-12 二 | 21.28 | 21.24 | 21.31 | 21.38 | 20.91 | 0.33% | 0.54% | 23188 | 4919万 | 91.77 | 94.51 | 11.45 | 148 | 江山股份 | 2023-09-11 一 | 21.05 | 21.13 | 21.24 | 21.59 | 21.05 | 0.52% | 0.65% | 28206 | 6022万 | 91.47 | 94.2 | 11.41 | 149 | 江山股份 | 2023-09-08 五 | 21.34 | 21.58 | 21.13 | 21.77 | 21.10 | -2.09% | 0.53% | 22864 | 4882万 | 91 | 93.71 | 11.35 | 150 | 江山股份 | 2023-09-07 四 | 22.14 | 22.17 | 21.58 | 22.16 | 21.51 | -2.66% | 0.67% | 29004 | 6309万 | 92.93 | 95.7 | 11.6 | 151 | 江山股份 | 2023-09-06 三 | 22.03 | 22.20 | 22.17 | 22.26 | 21.86 | -0.14% | 0.30% | 12730 | 2811万 | 95.48 | 98.32 | 11.91 | 152 | 江山股份 | 2023-09-05 二 | 22.25 | 22.36 | 22.20 | 22.45 | 22.10 | -0.72% | 0.42% | 18084 | 4023万 | 95.6 | 98.45 | 11.93 | 153 | 江山股份 | 2023-09-04 一 | 22.20 | 22.01 | 22.36 | 22.47 | 21.92 | 1.59% | 0.68% | 29403 | 6547万 | 96.29 | 99.16 | 12.02 | 154 | 江山股份 | 2023-09-01 五 | 22.20 | 22.04 | 22.01 | 22.25 | 21.95 | -0.14% | 0.42% | 18214 | 4029万 | 94.79 | 97.61 | 11.83 | 155 | 江山股份 | 2023-08-31 四 | 22.18 | 22.25 | 22.04 | 22.39 | 22.01 | -0.94% | 0.38% | 16188 | 3585万 | 94.92 | 97.74 | 11.84 | 156 | 江山股份 | 2023-08-30 三 | 22.20 | 22.27 | 22.25 | 22.51 | 22.15 | -0.09% | 0.47% | 20371 | 4548万 | 95.82 | 98.68 | 11.96 | 157 | 江山股份 | 2023-08-29 二 | 22.47 | 22.29 | 22.27 | 22.68 | 22.18 | -0.09% | 0.93% | 40144 | 8969万 | 95.91 | 98.76 | 11.97 | 158 | 江山股份 | 2023-08-28 一 | 22.59 | 21.70 | 22.29 | 22.87 | 22.16 | 2.72% | 0.97% | 41791 | 9344万 | 95.99 | 98.85 | 11.98 | 159 | 江山股份 | 2023-08-25 五 | 22.00 | 22.05 | 21.70 | 22.25 | 21.63 | -1.59% | 0.68% | 29202 | 6402万 | 93.45 | 96.24 | 11.66 | 160 | 江山股份 | 2023-08-23 三 | 21.71 | 21.71 | 21.47 | 21.79 | 21.40 | -1.11% | 0.82% | 35421 | 7640万 | 92.46 | 95.22 | 11.54 | 161 | 江山股份 | 2023-08-22 二 | 21.98 | 21.97 | 21.71 | 22.20 | 21.32 | -1.18% | 0.84% | 36114 | 7829万 | 93.49 | 96.28 | 11.67 |
|
行情刷新 | 流通股东
|