江阴银行(002807)股票行情 江阴银行股票行情 002807股票行情_爱股网
江阴银行(002807)股票行情
江阴银行(002807)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 5.18 | 5.03 | -0.20 | -3.82% | 5.01 | 5.21 | 805930 | 41078.80 | 3.28% |
| 2025-10-23 | 5.26 | 5.23 | 0.00 | 0.00% | 5.17 | 5.39 | 1036376 | 54467.15 | 4.22% |
| 2025-10-22 | 5.05 | 5.23 | 0.18 | 3.56% | 5.04 | 5.24 | 1130313 | 58331.50 | 4.60% |
| 2025-10-21 | 4.92 | 5.05 | 0.12 | 2.43% | 4.92 | 5.08 | 719962 | 36068.53 | 2.93% |
| 2025-10-20 | 4.85 | 4.93 | 0.06 | 1.23% | 4.80 | 4.95 | 558352 | 27332.86 | 2.27% |
| 2025-10-17 | 4.77 | 4.87 | 0.09 | 1.88% | 4.76 | 4.88 | 520167 | 25205.74 | 2.12% |
| 2025-10-16 | 4.66 | 4.78 | 0.10 | 2.14% | 4.65 | 4.79 | 462337 | 21908.20 | 1.88% |
| 2025-10-15 | 4.61 | 4.68 | 0.06 | 1.30% | 4.59 | 4.70 | 386686 | 18043.81 | 1.57% |
| 2025-10-14 | 4.48 | 4.62 | 0.14 | 3.13% | 4.46 | 4.63 | 493545 | 22486.75 | 2.01% |
| 2025-10-13 | 4.44 | 4.48 | 0.00 | 0.00% | 4.40 | 4.50 | 366224 | 16318.72 | 1.49% |
| 2025-10-10 | 4.43 | 4.48 | 0.05 | 1.13% | 4.42 | 4.51 | 333685 | 14931.68 | 1.36% |
| 2025-10-09 | 4.41 | 4.43 | -0.02 | -0.45% | 4.41 | 4.47 | 326827 | 14488.00 | 1.33% |
| 2025-09-30 | 4.52 | 4.45 | -0.07 | -1.55% | 4.44 | 4.52 | 274068 | 12227.45 | 1.11% |
| 2025-09-29 | 4.52 | 4.52 | 0.01 | 0.22% | 4.45 | 4.55 | 282180 | 12700.45 | 1.15% |
| 2025-09-26 | 4.51 | 4.51 | 0.01 | 0.22% | 4.48 | 4.53 | 200600 | 9040.93 | 0.82% |
| 2025-09-25 | 4.56 | 4.50 | -0.06 | -1.32% | 4.49 | 4.56 | 241353 | 10881.17 | 0.98% |
| 2025-09-24 | 4.53 | 4.56 | 0.02 | 0.44% | 4.51 | 4.59 | 257962 | 11750.40 | 1.05% |
| 2025-09-23 | 4.51 | 4.54 | 0.02 | 0.44% | 4.47 | 4.56 | 336695 | 15231.06 | 1.37% |
| 2025-09-22 | 4.57 | 4.52 | -0.08 | -1.74% | 4.49 | 4.61 | 334324 | 15165.56 | 1.36% |
| 2025-09-19 | 4.58 | 4.60 | 0.02 | 0.44% | 4.54 | 4.63 | 249815 | 11462.98 | 1.02% |
| 2025-09-18 | 4.72 | 4.58 | -0.14 | -2.97% | 4.56 | 4.73 | 461979 | 21397.35 | 1.88% |
| 2025-09-17 | 4.72 | 4.72 | 0.01 | 0.21% | 4.68 | 4.74 | 243269 | 11459.85 | 0.99% |
| 2025-09-16 | 4.78 | 4.71 | -0.06 | -1.26% | 4.70 | 4.79 | 322436 | 15259.51 | 1.31% |
| 2025-09-15 | 4.84 | 4.77 | -0.08 | -1.65% | 4.76 | 4.85 | 357758 | 17147.72 | 1.46% |
| 2025-09-12 | 4.93 | 4.85 | -0.08 | -1.62% | 4.84 | 4.95 | 295867 | 14455.67 | 1.20% |
| 2025-09-11 | 4.92 | 4.93 | 0.01 | 0.20% | 4.83 | 4.95 | 384098 | 18741.63 | 1.56% |
| 2025-09-10 | 4.84 | 4.92 | 0.07 | 1.44% | 4.82 | 4.94 | 435406 | 21304.48 | 1.77% |
| 2025-09-09 | 4.79 | 4.85 | 0.07 | 1.46% | 4.76 | 4.85 | 434344 | 20896.33 | 1.77% |
| 2025-09-08 | 4.80 | 4.78 | -0.02 | -0.42% | 4.76 | 4.83 | 369977 | 17739.34 | 1.51% |
| 2025-09-05 | 4.90 | 4.80 | -0.10 | -2.04% | 4.77 | 4.90 | 554927 | 26681.65 | 2.26% |
| 2025-09-04 | 4.90 | 4.90 | -0.03 | -0.61% | 4.76 | 4.92 | 510361 | 24746.21 | 2.08% |
| 2025-09-03 | 4.90 | 4.93 | 0.03 | 0.61% | 4.87 | 4.99 | 480788 | 23713.76 | 1.96% |
| 2025-09-02 | 4.79 | 4.90 | 0.10 | 2.08% | 4.78 | 4.91 | 479772 | 23335.80 | 1.95% |
| 2025-09-01 | 4.80 | 4.80 | 0.00 | 0.00% | 4.74 | 4.85 | 387993 | 18613.63 | 1.58% |
| 2025-08-29 | 4.78 | 4.80 | 0.01 | 0.21% | 4.77 | 4.90 | 510090 | 24677.91 | 2.08% |
| 2025-08-28 | 4.80 | 4.79 | -0.01 | -0.21% | 4.72 | 4.83 | 489799 | 23354.73 | 1.99% |
| 2025-08-27 | 4.94 | 4.80 | -0.14 | -2.83% | 4.80 | 4.94 | 450427 | 21934.87 | 1.83% |
| 2025-08-26 | 4.99 | 4.94 | -0.06 | -1.20% | 4.93 | 5.02 | 322559 | 16006.49 | 1.31% |
| 2025-08-25 | 4.95 | 5.00 | 0.04 | 0.81% | 4.91 | 5.02 | 426431 | 21218.20 | 1.73% |
| 2025-08-22 | 5.05 | 4.96 | -0.07 | -1.39% | 4.91 | 5.07 | 569733 | 28284.24 | 2.32% |
| 2025-08-21 | 4.99 | 5.03 | 0.05 | 1.00% | 4.97 | 5.05 | 501618 | 25117.42 | 2.04% |
| 2025-08-20 | 4.87 | 4.98 | 0.09 | 1.84% | 4.87 | 5.03 | 721539 | 35887.36 | 2.94% |
| 2025-08-19 | 4.97 | 4.89 | -0.09 | -1.81% | 4.86 | 4.97 | 862888 | 42412.52 | 3.51% |
| 2025-08-18 | 4.86 | 4.98 | 0.35 | 7.56% | 4.81 | 5.09 | 1931453 | 96592.20 | 7.86% |
| 2025-08-15 | 4.68 | 4.63 | -0.03 | -0.64% | 4.58 | 4.69 | 335953 | 15504.02 | 1.37% |
| 2025-08-14 | 4.71 | 4.66 | -0.04 | -0.85% | 4.66 | 4.72 | 175841 | 8238.65 | 0.72% |
| 2025-08-13 | 4.70 | 4.70 | 0.01 | 0.21% | 4.69 | 4.74 | 240062 | 11319.92 | 0.98% |
| 2025-08-12 | 4.68 | 4.69 | 0.01 | 0.21% | 4.68 | 4.73 | 187773 | 8840.77 | 0.76% |
| 2025-08-11 | 4.72 | 4.68 | -0.05 | -1.06% | 4.67 | 4.75 | 314120 | 14733.46 | 1.28% |
| 2025-08-08 | 4.76 | 4.73 | -0.03 | -0.63% | 4.73 | 4.80 | 189518 | 9028.02 | 0.77% |
| 2025-08-07 | 4.78 | 4.76 | 0.00 | 0.00% | 4.75 | 4.80 | 195289 | 9317.30 | 0.79% |
| 2025-08-06 | 4.80 | 4.76 | -0.04 | -0.83% | 4.75 | 4.82 | 171744 | 8204.90 | 0.70% |
| 2025-08-05 | 4.69 | 4.80 | 0.12 | 2.56% | 4.68 | 4.82 | 384186 | 18283.65 | 1.56% |
| 2025-08-04 | 4.65 | 4.68 | 0.01 | 0.21% | 4.65 | 4.73 | 221878 | 10405.78 | 0.90% |
| 2025-08-01 | 4.67 | 4.67 | 0.01 | 0.21% | 4.62 | 4.70 | 213908 | 9978.40 | 0.87% |
| 2025-07-31 | 4.73 | 4.66 | -0.07 | -1.48% | 4.62 | 4.73 | 346962 | 16165.67 | 1.41% |
| 2025-07-30 | 4.71 | 4.73 | 0.02 | 0.42% | 4.69 | 4.76 | 255957 | 12118.72 | 1.04% |
| 2025-07-29 | 4.76 | 4.71 | -0.04 | -0.84% | 4.69 | 4.78 | 256563 | 12109.30 | 1.04% |
| 2025-07-28 | 4.74 | 4.75 | 0.02 | 0.42% | 4.73 | 4.83 | 359257 | 17178.41 | 1.46% |
| 2025-07-25 | 4.72 | 4.73 | -0.01 | -0.21% | 4.71 | 4.77 | 371857 | 17637.62 | 1.51% |
| 2025-07-24 | 4.82 | 4.74 | -0.08 | -1.66% | 4.72 | 4.83 | 352686 | 16777.12 | 1.43% |
| 2025-07-23 | 4.80 | 4.82 | 0.01 | 0.21% | 4.79 | 4.88 | 241313 | 11683.77 | 0.98% |
| 2025-07-22 | 4.84 | 4.81 | -0.02 | -0.41% | 4.73 | 4.84 | 368062 | 17604.05 | 1.50% |
| 2025-07-21 | 4.89 | 4.83 | -0.06 | -1.23% | 4.82 | 4.90 | 253751 | 12295.96 | 1.03% |
| 2025-07-18 | 4.89 | 4.89 | -0.01 | -0.20% | 4.86 | 4.92 | 198149 | 9693.18 | 0.81% |
| 2025-07-17 | 4.86 | 4.90 | 0.03 | 0.62% | 4.85 | 4.91 | 204730 | 9987.66 | 0.83% |
| 2025-07-16 | 4.91 | 4.87 | -0.03 | -0.61% | 4.80 | 4.92 | 359526 | 17419.26 | 1.46% |
| 2025-07-15 | 5.00 | 4.90 | -0.08 | -1.61% | 4.89 | 5.02 | 350501 | 17320.11 | 1.43% |
| 2025-07-14 | 4.96 | 4.98 | 0.01 | 0.20% | 4.93 | 5.06 | 360754 | 18060.76 | 1.47% |
| 2025-07-11 | 5.07 | 4.97 | -0.08 | -1.58% | 4.95 | 5.10 | 505206 | 25330.46 | 2.06% |
| 2025-07-10 | 5.01 | 5.05 | 0.04 | 0.80% | 5.01 | 5.08 | 455730 | 23003.52 | 1.85% |
| 2025-07-09 | 4.91 | 5.01 | 0.10 | 2.04% | 4.90 | 5.03 | 553050 | 27485.83 | 2.25% |
| 2025-07-08 | 4.91 | 4.91 | 0.00 | 0.00% | 4.83 | 4.94 | 462202 | 22555.81 | 1.88% |
| 2025-07-07 | 4.94 | 4.91 | -0.04 | -0.81% | 4.86 | 4.97 | 423203 | 20811.29 | 1.72% |
| 2025-07-04 | 4.91 | 4.95 | 0.03 | 0.61% | 4.90 | 5.00 | 416928 | 20674.75 | 1.70% |
| 2025-07-03 | 4.91 | 4.92 | 0.01 | 0.20% | 4.87 | 4.96 | 237613 | 11680.73 | 0.97% |
| 2025-07-02 | 4.84 | 4.91 | 0.07 | 1.45% | 4.83 | 4.94 | 330044 | 16189.21 | 1.34% |
| 2025-07-01 | 4.75 | 4.84 | 0.09 | 1.89% | 4.75 | 4.86 | 372276 | 17949.57 | 1.51% |
| 2025-06-30 | 4.81 | 4.75 | -0.05 | -1.04% | 4.69 | 4.82 | 395236 | 18754.77 | 1.61% |
| 2025-06-27 | 4.95 | 4.80 | -0.16 | -3.23% | 4.78 | 5.03 | 710724 | 34798.77 | 2.89% |
深证大盘股票行情在线 K线走势图
江阴银行(002807)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
