江南化工(002226)股票行情
江南化工(002226)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 |
|---|
| 2025-08-01 | 6.11 | 6.14 | 0.05 | 0.82% | 6.08 | 6.19 | 395294 | 24292.19 | 1.49% |
| 2025-07-31 | 6.21 | 6.09 | -0.09 | -1.46% | 6.08 | 6.25 | 588027 | 36133.98 | 2.22% |
| 2025-07-30 | 6.24 | 6.18 | -0.12 | -1.90% | 6.14 | 6.35 | 872900 | 54447.37 | 3.30% |
| 2025-07-29 | 6.19 | 6.30 | 0.12 | 1.94% | 6.16 | 6.35 | 1118720 | 69963.00 | 4.22% |
| 2025-07-28 | 6.15 | 6.18 | 0.01 | 0.16% | 6.11 | 6.25 | 852469 | 52713.36 | 3.22% |
| 2025-07-25 | 6.52 | 6.17 | -0.25 | -3.89% | 6.13 | 6.53 | 1528285 | 95218.35 | 5.77% |
| 2025-07-24 | 6.40 | 6.42 | -0.39 | -5.73% | 6.20 | 6.53 | 2471585 | 157940.50 | 9.33% |
| 2025-07-23 | 7.56 | 6.81 | -0.11 | -1.59% | 6.65 | 7.61 | 4071925 | 296327.09 | 15.37% |
| 2025-07-22 | 6.92 | 6.92 | 0.63 | 10.02% | 6.66 | 6.92 | 986584 | 68092.19 | 3.72% |
| 2025-07-21 | 6.29 | 6.29 | 0.57 | 9.97% | 6.20 | 6.29 | 727283 | 45738.75 | 2.75% |
| 2025-07-18 | 5.63 | 5.72 | 0.12 | 2.14% | 5.61 | 5.80 | 435736 | 24917.45 | 1.64% |
| 2025-07-17 | 5.59 | 5.60 | 0.00 | 0.00% | 5.53 | 5.62 | 219529 | 12243.67 | 0.83% |
| 2025-07-16 | 5.70 | 5.60 | -0.12 | -2.10% | 5.58 | 5.72 | 314161 | 17636.60 | 1.19% |
| 2025-07-15 | 5.65 | 5.72 | 0.09 | 1.60% | 5.60 | 5.78 | 454768 | 25893.09 | 1.72% |
| 2025-07-14 | 5.63 | 5.63 | 0.00 | 0.00% | 5.60 | 5.66 | 188885 | 10643.96 | 0.71% |
| 2025-07-11 | 5.62 | 5.63 | 0.01 | 0.18% | 5.57 | 5.64 | 188062 | 10548.97 | 0.71% |
| 2025-07-10 | 5.59 | 5.62 | 0.01 | 0.18% | 5.55 | 5.62 | 240009 | 13408.05 | 0.91% |
| 2025-07-09 | 5.65 | 5.61 | -0.03 | -0.53% | 5.58 | 5.68 | 266749 | 15046.18 | 1.01% |
| 2025-07-08 | 5.69 | 5.64 | -0.04 | -0.70% | 5.62 | 5.69 | 261312 | 14756.26 | 0.99% |
| 2025-07-07 | 5.70 | 5.68 | 0.00 | 0.00% | 5.66 | 5.73 | 237218 | 13503.91 | 0.90% |
| 2025-07-04 | 5.75 | 5.68 | -0.02 | -0.35% | 5.65 | 5.75 | 269386 | 15323.79 | 1.02% |
| 2025-07-03 | 5.74 | 5.70 | -0.03 | -0.52% | 5.64 | 5.77 | 354581 | 20206.08 | 1.34% |
| 2025-07-02 | 6.01 | 5.73 | -0.24 | -4.02% | 5.71 | 6.01 | 604265 | 34983.09 | 2.28% |
| 2025-07-01 | 5.85 | 5.97 | 0.17 | 2.93% | 5.69 | 6.08 | 1000509 | 58789.06 | 3.78% |
| 2025-06-30 | 6.01 | 5.80 | 0.09 | 1.58% | 5.74 | 6.01 | 888804 | 51958.46 | 3.36% |
| 2025-06-27 | 5.61 | 5.71 | 0.13 | 2.33% | 5.61 | 5.78 | 524424 | 29977.76 | 1.98% |
| 2025-06-26 | 5.68 | 5.58 | 0.03 | 0.54% | 5.56 | 5.71 | 534471 | 29992.36 | 2.02% |
| 2025-06-25 | 5.45 | 5.61 | 0.21 | 3.89% | 5.41 | 5.65 | 572484 | 31645.91 | 2.16% |
| 2025-06-24 | 5.38 | 5.40 | 0.09 | 1.69% | 5.33 | 5.43 | 352933 | 18983.64 | 1.33% |
| 2025-06-23 | 5.30 | 5.31 | 0.12 | 2.31% | 5.26 | 5.38 | 323920 | 17279.00 | 1.22% |
| 2025-06-20 | 5.22 | 5.19 | -0.01 | -0.19% | 5.18 | 5.24 | 76517 | 3983.73 | 0.29% |
| 2025-06-19 | 5.25 | 5.20 | -0.06 | -1.14% | 5.18 | 5.28 | 136359 | 7112.87 | 0.51% |
| 2025-06-18 | 5.30 | 5.26 | -0.06 | -1.13% | 5.20 | 5.30 | 146372 | 7678.60 | 0.55% |
| 2025-06-17 | 5.35 | 5.32 | -0.06 | -1.12% | 5.28 | 5.37 | 168984 | 8982.72 | 0.64% |
| 2025-06-16 | 5.30 | 5.38 | 0.09 | 1.70% | 5.29 | 5.38 | 205872 | 10986.40 | 0.78% |
| 2025-06-13 | 5.29 | 5.29 | -0.01 | -0.19% | 5.26 | 5.31 | 130522 | 6898.22 | 0.49% |
| 2025-06-12 | 5.28 | 5.30 | 0.00 | 0.00% | 5.24 | 5.32 | 157632 | 8307.23 | 0.60% |
| 2025-06-11 | 5.30 | 5.30 | 0.04 | 0.76% | 5.28 | 5.36 | 156477 | 8324.50 | 0.59% |
| 2025-06-10 | 5.34 | 5.26 | -0.06 | -1.13% | 5.23 | 5.35 | 160502 | 8470.19 | 0.61% |
| 2025-06-09 | 5.41 | 5.32 | -0.04 | -0.75% | 5.31 | 5.42 | 209532 | 11177.50 | 0.79% |
| 2025-06-06 | 5.29 | 5.36 | 0.12 | 2.29% | 5.26 | 5.45 | 288031 | 15455.98 | 1.09% |
| 2025-06-05 | 5.23 | 5.24 | -0.04 | -0.76% | 5.23 | 5.29 | 170899 | 8967.29 | 0.65% |
| 2025-06-04 | 5.12 | 5.28 | 0.14 | 2.72% | 5.12 | 5.48 | 332926 | 17650.63 | 1.26% |
| 2025-06-03 | 5.18 | 5.14 | -0.08 | -1.53% | 5.05 | 5.19 | 194045 | 9958.75 | 0.73% |
| 2025-05-30 | 5.18 | 5.22 | 0.01 | 0.19% | 5.17 | 5.23 | 107682 | 5600.94 | 0.41% |
| 2025-05-29 | 5.18 | 5.21 | 0.03 | 0.58% | 5.16 | 5.22 | 110308 | 5739.02 | 0.42% |
| 2025-05-28 | 5.21 | 5.18 | -0.02 | -0.38% | 5.16 | 5.24 | 91270 | 4739.16 | 0.34% |
| 2025-05-27 | 5.27 | 5.20 | -0.08 | -1.52% | 5.16 | 5.27 | 155077 | 8052.90 | 0.59% |
| 2025-05-26 | 5.25 | 5.28 | 0.07 | 1.34% | 5.20 | 5.29 | 151700 | 7956.73 | 0.57% |
| 2025-05-23 | 5.20 | 5.21 | 0.00 | 0.00% | 5.18 | 5.33 | 149435 | 7842.44 | 0.56% |
| 2025-05-22 | 5.30 | 5.21 | -0.10 | -1.88% | 5.20 | 5.32 | 151796 | 7959.57 | 0.57% |
| 2025-05-21 | 5.29 | 5.31 | 0.02 | 0.38% | 5.26 | 5.35 | 135234 | 7167.75 | 0.51% |
| 2025-05-20 | 5.29 | 5.29 | -0.01 | -0.19% | 5.26 | 5.32 | 148656 | 7855.73 | 0.56% |
| 2025-05-19 | 5.39 | 5.30 | -0.06 | -1.12% | 5.21 | 5.40 | 256334 | 13537.09 | 0.97% |
| 2025-05-16 | 5.33 | 5.36 | 0.03 | 0.56% | 5.28 | 5.36 | 159701 | 8499.67 | 0.60% |
| 2025-05-15 | 5.50 | 5.33 | -0.16 | -2.91% | 5.32 | 5.51 | 232010 | 12501.84 | 0.88% |
| 2025-05-14 | 5.51 | 5.49 | -0.03 | -0.54% | 5.44 | 5.55 | 142910 | 7842.27 | 0.54% |
| 2025-05-13 | 5.63 | 5.52 | -0.06 | -1.08% | 5.50 | 5.64 | 187065 | 10357.09 | 0.71% |
| 2025-05-12 | 5.47 | 5.58 | 0.15 | 2.76% | 5.44 | 5.68 | 366364 | 20490.44 | 1.38% |
| 2025-05-09 | 5.50 | 5.43 | -0.06 | -1.09% | 5.37 | 5.50 | 194036 | 10520.91 | 0.73% |
| 2025-05-08 | 5.55 | 5.49 | -0.11 | -1.96% | 5.47 | 5.55 | 254476 | 13995.00 | 0.96% |
| 2025-05-07 | 5.47 | 5.60 | 0.19 | 3.51% | 5.42 | 5.65 | 343376 | 19028.83 | 1.30% |
| 2025-05-06 | 5.37 | 5.41 | 0.06 | 1.12% | 5.37 | 5.50 | 216900 | 11756.08 | 0.82% |
| 2025-04-30 | 5.47 | 5.35 | -0.13 | -2.37% | 5.35 | 5.49 | 184466 | 9958.72 | 0.70% |
| 2025-04-29 | 5.57 | 5.48 | -0.01 | -0.18% | 5.35 | 5.58 | 231570 | 12585.46 | 0.87% |
| 2025-04-28 | 5.60 | 5.49 | -0.23 | -4.02% | 5.47 | 5.61 | 243307 | 13447.55 | 0.92% |
| 2025-04-25 | 5.74 | 5.72 | -0.02 | -0.35% | 5.68 | 5.75 | 112723 | 6444.04 | 0.43% |
| 2025-04-24 | 5.78 | 5.74 | -0.05 | -0.86% | 5.64 | 5.82 | 166611 | 9565.03 | 0.63% |
| 2025-04-23 | 5.85 | 5.79 | -0.05 | -0.86% | 5.74 | 5.88 | 162991 | 9440.65 | 0.62% |
| 2025-04-22 | 5.82 | 5.84 | -0.01 | -0.17% | 5.80 | 5.89 | 207953 | 12144.45 | 0.79% |
| 2025-04-21 | 5.65 | 5.85 | 0.26 | 4.65% | 5.57 | 5.87 | 377374 | 21754.94 | 1.42% |
| 2025-04-18 | 5.52 | 5.59 | 0.06 | 1.08% | 5.47 | 5.65 | 197790 | 11009.30 | 0.75% |
| 2025-04-17 | 5.63 | 5.53 | -0.17 | -2.98% | 5.48 | 5.68 | 375508 | 20889.28 | 1.42% |
| 2025-04-16 | 5.55 | 5.70 | 0.13 | 2.33% | 5.54 | 5.72 | 214396 | 12099.71 | 0.81% |
| 2025-04-15 | 5.58 | 5.57 | -0.01 | -0.18% | 5.51 | 5.59 | 106869 | 5935.81 | 0.40% |
| 2025-04-14 | 5.59 | 5.58 | 0.02 | 0.36% | 5.56 | 5.65 | 156202 | 8738.20 | 0.59% |
| 2025-04-11 | 5.44 | 5.56 | 0.08 | 1.46% | 5.41 | 5.64 | 212752 | 11831.87 | 0.80% |
| 2025-04-10 | 5.37 | 5.48 | 0.11 | 2.05% | 5.37 | 5.59 | 270927 | 14880.40 | 1.02% |
| 2025-04-09 | 5.10 | 5.37 | 0.22 | 4.27% | 5.00 | 5.42 | 412052 | 21584.35 | 1.56% |
| 2025-04-08 | 5.02 | 5.15 | 0.05 | 0.98% | 4.99 | 5.20 | 460993 | 23596.46 | 1.74% |
深证大盘股票行情在线 K线走势图
