江阴银行
SZ002807 Forward-adjusted MAIN
4.20
+0.04
(+0.96%)
Open
4.17
High
4.24
Low
4.16
Prev close
4.16
Amplitude
1.92%
Volume
3,896.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.16
MA10
4.16
MA20
4.19
MA60
4.06
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.17 | 4.24 | 4.16 | 4.20 | 3,896万 |
| 2 | 2026-09-29 | 4.15 | 4.18 | 4.12 | 4.16 | 3,547万 |
| 3 | 2026-09-28 | 4.17 | 4.19 | 4.12 | 4.15 | 3,611万 |
| 4 | 2026-09-24 | 4.12 | 4.18 | 4.11 | 4.16 | 3,822万 |
| 5 | 2026-09-23 | 4.14 | 4.16 | 4.11 | 4.12 | 2,293万 |
| 6 | 2026-09-22 | 4.13 | 4.15 | 4.09 | 4.14 | 3,693万 |
| 7 | 2026-09-21 | 4.15 | 4.15 | 4.12 | 4.13 | 3,289万 |
| 8 | 2026-09-18 | 4.20 | 4.20 | 4.14 | 4.14 | 4,289万 |
| 9 | 2026-09-17 | 4.19 | 4.24 | 4.16 | 4.19 | 4,358万 |
| 10 | 2026-09-16 | 4.22 | 4.23 | 4.15 | 4.19 | 4,779万 |
| 11 | 2026-09-15 | 4.29 | 4.30 | 4.21 | 4.23 | 5,050万 |
| 12 | 2026-09-14 | 4.22 | 4.29 | 4.21 | 4.29 | 4,623万 |
52W
Data range
3.65
52.4%
4.70
High/low over the last 250 trading days, and where the price sits.
← Stocks