江山股份

sh600389 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

17.17

涨跌幅

-2.50%

成交量

4,402,900 股

成交额

76,208,184 元

换手率

1.02%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	17.50	17.17	17.66	17.06	-2.50%	4,402,900	76,208,184	1.02
2026-10-13	17.64	17.61	17.78	17.39	-0.84%	4,071,000	71,528,432	0.95
2026-10-12	18.15	17.76	18.24	17.73	-1.93%	6,048,500	108,472,408	1.40
2026-10-09	17.95	18.11	18.18	17.80	+0.89%	5,341,400	96,396,184	1.24
2026-10-08	17.86	17.95	18.29	17.79	+0.34%	5,410,600	97,389,176	1.26
2026-09-30	17.49	17.89	18.06	17.49	+2.35%	6,382,600	113,787,384	1.48
2026-09-29	17.74	17.48	17.81	17.42	-1.47%	5,110,400	89,826,064	1.19
2026-09-28	18.16	17.74	18.27	17.71	-2.04%	6,397,600	114,267,352	1.49
2026-09-24	18.63	18.11	18.73	18.11	-2.74%	7,763,500	142,223,968	1.80
2026-09-23	18.78	18.62	18.95	18.54	-1.27%	6,964,500	130,142,288	1.62
2026-09-22	19.10	18.86	19.39	18.83	-1.92%	8,814,300	167,219,552	2.05
2026-09-21	18.95	19.23	19.28	18.51	+1.75%	12,019,000	227,917,504	2.79
2026-09-18	18.31	18.90	19.26	18.18	+3.79%	15,273,800	286,750,080	3.55
2026-09-17	18.66	18.21	18.66	17.83	-2.41%	10,534,100	191,609,168	2.45
2026-09-16	18.29	18.66	18.81	18.10	+1.80%	10,003,300	184,884,128	2.32
2026-09-15	18.94	18.33	18.99	18.25	-3.88%	11,967,700	221,230,400	2.78
2026-09-14	18.72	19.07	19.60	18.61	+1.76%	13,760,400	262,700,432	3.20
2026-09-11	19.24	18.74	19.39	18.51	-4.09%	16,899,800	316,913,376	3.92
2026-09-10	19.96	19.54	20.44	19.46	-2.59%	16,658,200	328,064,576	3.87
2026-09-09	20.00	20.06	20.49	19.50	+0.55%	28,302,600	567,910,336	6.57
2026-09-08	18.81	19.95	20.16	18.79	+6.12%	29,301,000	578,626,752	6.80
2026-09-07	18.66	18.80	19.00	18.51	+0.48%	7,935,900	148,623,616	1.84
2026-09-04	18.78	18.71	19.28	18.53	+0.32%	11,349,200	214,091,008	2.64
2026-09-03	18.49	18.65	18.80	18.41	+0.76%	7,673,100	143,014,560	1.78
2026-09-02	19.34	18.51	19.37	18.33	-4.29%	14,712,800	274,274,368	3.42
2026-09-01	19.00	19.34	20.14	18.87	+2.17%	21,552,500	421,912,128	5.00
2026-08-31	19.31	18.93	19.49	18.81	-1.66%	11,202,400	212,777,648	2.60
2026-08-28	18.84	19.25	19.40	18.76	+2.34%	13,604,000	260,359,728	3.16
2026-08-27	18.37	18.81	19.09	18.28	+2.28%	13,791,300	257,852,192	3.20
2026-08-26	18.31	18.39	18.96	18.19	-0.05%	13,116,100	243,083,184	3.05

需要全历史数据与程序化访问？查看江山股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600389 获取全部历史日线。