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 |
|---|
| 2026-02-03 | 5.97 | 5.98 | 0.09 | 1.53% | 5.90 | 5.99 | 222760 | 13260.21 | 0.84% |
| 2026-02-02 | 6.16 | 5.89 | -0.31 | -5.00% | 5.88 | 6.18 | 446637 | 26873.15 | 1.69% |
| 2026-01-30 | 6.20 | 6.20 | -0.07 | -1.12% | 6.07 | 6.30 | 349296 | 21588.91 | 1.32% |
| 2026-01-29 | 6.34 | 6.27 | -0.07 | -1.10% | 6.23 | 6.42 | 405561 | 25600.59 | 1.53% |
| 2026-01-28 | 6.16 | 6.34 | 0.18 | 2.92% | 6.10 | 6.37 | 585634 | 36865.28 | 2.21% |
| 2026-01-27 | 6.20 | 6.16 | -0.04 | -0.65% | 6.08 | 6.25 | 314027 | 19340.46 | 1.19% |
| 2026-01-26 | 6.17 | 6.20 | 0.01 | 0.16% | 6.16 | 6.28 | 408696 | 25381.93 | 1.54% |
| 2026-01-23 | 6.17 | 6.19 | 0.04 | 0.65% | 6.12 | 6.21 | 381931 | 23515.91 | 1.44% |
| 2026-01-22 | 6.03 | 6.15 | 0.12 | 1.99% | 6.02 | 6.23 | 495513 | 30258.55 | 1.87% |
| 2026-01-21 | 6.02 | 6.03 | 0.00 | 0.00% | 5.99 | 6.06 | 285046 | 17164.51 | 1.08% |
| 2026-01-20 | 6.01 | 6.03 | 0.02 | 0.33% | 5.94 | 6.06 | 295935 | 17754.73 | 1.12% |
| 2026-01-19 | 5.87 | 6.01 | 0.12 | 2.04% | 5.85 | 6.01 | 363495 | 21629.29 | 1.37% |
| 2026-01-16 | 5.92 | 5.89 | -0.03 | -0.51% | 5.87 | 5.96 | 193197 | 11404.74 | 0.73% |
| 2026-01-15 | 5.90 | 5.92 | 0.02 | 0.34% | 5.88 | 5.97 | 205724 | 12186.79 | 0.78% |
| 2026-01-14 | 5.96 | 5.90 | -0.05 | -0.84% | 5.86 | 5.99 | 372370 | 22133.02 | 1.41% |
| 2026-01-13 | 6.02 | 5.95 | -0.07 | -1.16% | 5.94 | 6.04 | 276896 | 16552.03 | 1.05% |
| 2026-01-12 | 6.04 | 6.02 | 0.00 | 0.00% | 5.97 | 6.05 | 374828 | 22500.09 | 1.42% |
| 2026-01-09 | 5.97 | 6.02 | 0.05 | 0.84% | 5.96 | 6.03 | 263518 | 15814.07 | 0.99% |
| 2026-01-08 | 5.90 | 5.97 | 0.08 | 1.36% | 5.88 | 6.02 | 316766 | 18900.63 | 1.20% |
| 2026-01-07 | 5.97 | 5.89 | -0.07 | -1.17% | 5.88 | 5.98 | 218084 | 12908.59 | 0.82% |
| 2026-01-06 | 5.87 | 5.96 | 0.10 | 1.71% | 5.86 | 5.97 | 260916 | 15484.82 | 0.99% |
| 2026-01-05 | 5.82 | 5.86 | 0.05 | 0.86% | 5.82 | 5.90 | 179322 | 10503.62 | 0.68% |
| 2025-12-31 | 5.85 | 5.81 | -0.04 | -0.68% | 5.78 | 5.88 | 184448 | 10725.42 | 0.70% |
| 2025-12-30 | 5.84 | 5.85 | -0.03 | -0.51% | 5.80 | 5.92 | 184740 | 10813.94 | 0.70% |
| 2025-12-29 | 5.93 | 5.88 | -0.05 | -0.84% | 5.88 | 5.98 | 187924 | 11134.81 | 0.71% |
| 2025-12-26 | 5.91 | 5.93 | 0.01 | 0.17% | 5.88 | 5.94 | 174953 | 10333.17 | 0.66% |
| 2025-12-25 | 5.90 | 5.92 | 0.00 | 0.00% | 5.88 | 5.94 | 129421 | 7649.66 | 0.49% |
| 2025-12-24 | 5.88 | 5.92 | 0.03 | 0.51% | 5.85 | 5.93 | 127544 | 7516.36 | 0.48% |
| 2025-12-23 | 5.93 | 5.89 | -0.06 | -1.01% | 5.87 | 5.98 | 138306 | 8177.91 | 0.52% |
| 2025-12-22 | 5.95 | 5.95 | 0.04 | 0.68% | 5.94 | 6.06 | 149901 | 8982.18 | 0.57% |
| 2025-12-19 | 5.82 | 5.91 | 0.09 | 1.55% | 5.81 | 5.92 | 144180 | 8474.88 | 0.54% |
| 2025-12-18 | 5.85 | 5.82 | -0.06 | -1.02% | 5.81 | 5.88 | 141226 | 8250.89 | 0.53% |
| 2025-12-17 | 5.87 | 5.88 | 0.02 | 0.34% | 5.82 | 5.92 | 133172 | 7815.15 | 0.50% |
| 2025-12-16 | 6.02 | 5.86 | -0.17 | -2.82% | 5.85 | 6.02 | 180954 | 10691.22 | 0.68% |
| 2025-12-15 | 5.98 | 6.03 | 0.02 | 0.33% | 5.94 | 6.05 | 196362 | 11789.38 | 0.74% |
| 2025-12-12 | 5.92 | 6.01 | 0.07 | 1.18% | 5.91 | 6.05 | 255054 | 15305.91 | 0.96% |
| 2025-12-11 | 5.95 | 5.94 | -0.01 | -0.17% | 5.88 | 6.00 | 195773 | 11636.49 | 0.74% |
| 2025-12-10 | 5.87 | 5.95 | 0.07 | 1.19% | 5.81 | 5.97 | 266960 | 15802.37 | 1.01% |
| 2025-12-09 | 6.04 | 5.88 | -0.20 | -3.29% | 5.86 | 6.05 | 477161 | 28241.97 | 1.80% |
| 2025-12-08 | 6.27 | 6.08 | -0.27 | -4.25% | 6.01 | 6.27 | 722890 | 43929.66 | 2.73% |
| 2025-12-05 | 6.18 | 6.35 | 0.17 | 2.75% | 6.16 | 6.35 | 280569 | 17650.79 | 1.06% |
| 2025-12-04 | 6.18 | 6.18 | -0.03 | -0.48% | 6.12 | 6.20 | 113650 | 7005.07 | 0.43% |
| 2025-12-03 | 6.17 | 6.21 | 0.05 | 0.81% | 6.13 | 6.24 | 155274 | 9605.09 | 0.59% |
| 2025-12-02 | 6.19 | 6.16 | -0.04 | -0.65% | 6.14 | 6.20 | 99746 | 6144.64 | 0.38% |
| 2025-12-01 | 6.17 | 6.20 | 0.03 | 0.49% | 6.15 | 6.25 | 175136 | 10860.42 | 0.66% |
| 2025-11-28 | 6.12 | 6.17 | 0.04 | 0.65% | 6.10 | 6.17 | 118005 | 7236.51 | 0.45% |
| 2025-11-27 | 6.15 | 6.13 | -0.03 | -0.49% | 6.11 | 6.21 | 118850 | 7322.79 | 0.45% |
| 2025-11-26 | 6.17 | 6.16 | -0.02 | -0.32% | 6.14 | 6.21 | 129445 | 7994.93 | 0.49% |
| 2025-11-25 | 6.15 | 6.18 | 0.08 | 1.31% | 6.12 | 6.24 | 159426 | 9867.64 | 0.60% |
| 2025-11-24 | 6.12 | 6.10 | 0.02 | 0.33% | 6.03 | 6.14 | 180076 | 10953.66 | 0.68% |
| 2025-11-21 | 6.29 | 6.08 | -0.23 | -3.65% | 6.06 | 6.29 | 312718 | 19252.48 | 1.18% |
| 2025-11-20 | 6.33 | 6.31 | -0.01 | -0.16% | 6.29 | 6.43 | 195928 | 12450.73 | 0.74% |
| 2025-11-19 | 6.33 | 6.32 | 0.01 | 0.16% | 6.28 | 6.39 | 166003 | 10498.08 | 0.63% |
| 2025-11-18 | 6.54 | 6.31 | -0.23 | -3.52% | 6.28 | 6.54 | 308864 | 19657.24 | 1.17% |
| 2025-11-17 | 6.55 | 6.54 | -0.05 | -0.76% | 6.47 | 6.59 | 256789 | 16762.67 | 0.97% |
| 2025-11-14 | 6.68 | 6.59 | -0.12 | -1.79% | 6.58 | 6.71 | 289522 | 19194.09 | 1.09% |
| 2025-11-13 | 6.70 | 6.71 | -0.04 | -0.59% | 6.64 | 6.79 | 557312 | 37408.83 | 2.10% |
| 2025-11-12 | 6.48 | 6.75 | 0.25 | 3.85% | 6.35 | 6.93 | 895134 | 59376.73 | 3.38% |
| 2025-11-11 | 6.51 | 6.50 | 0.03 | 0.46% | 6.44 | 6.54 | 269703 | 17544.76 | 1.02% |
| 2025-11-10 | 6.44 | 6.47 | 0.07 | 1.09% | 6.43 | 6.51 | 277755 | 17962.10 | 1.05% |
| 2025-11-07 | 6.35 | 6.40 | 0.04 | 0.63% | 6.33 | 6.44 | 248550 | 15895.74 | 0.94% |
| 2025-11-06 | 6.27 | 6.36 | 0.08 | 1.27% | 6.26 | 6.38 | 224388 | 14228.82 | 0.85% |
| 2025-11-05 | 6.20 | 6.28 | 0.05 | 0.80% | 6.17 | 6.30 | 191402 | 11967.03 | 0.72% |
| 2025-11-04 | 6.30 | 6.23 | -0.08 | -1.27% | 6.18 | 6.34 | 237634 | 14848.42 | 0.90% |
| 2025-11-03 | 6.42 | 6.31 | -0.10 | -1.56% | 6.26 | 6.42 | 382867 | 24125.32 | 1.45% |
| 2025-10-31 | 6.40 | 6.41 | 0.01 | 0.16% | 6.38 | 6.48 | 235515 | 15109.04 | 0.89% |
| 2025-10-30 | 6.48 | 6.40 | -0.09 | -1.39% | 6.36 | 6.49 | 250841 | 16075.20 | 0.95% |
| 2025-10-29 | 6.33 | 6.49 | 0.15 | 2.37% | 6.31 | 6.54 | 302617 | 19455.82 | 1.14% |
| 2025-10-28 | 6.50 | 6.34 | -0.14 | -2.16% | 6.33 | 6.51 | 385503 | 24681.15 | 1.46% |
| 2025-10-27 | 6.57 | 6.48 | -0.10 | -1.52% | 6.48 | 6.58 | 395361 | 25738.69 | 1.49% |
| 2025-10-24 | 6.66 | 6.58 | -0.07 | -1.05% | 6.55 | 6.75 | 285982 | 18943.16 | 1.08% |
| 2025-10-23 | 6.63 | 6.65 | 0.01 | 0.15% | 6.50 | 6.65 | 232229 | 15252.23 | 0.88% |
| 2025-10-22 | 6.65 | 6.64 | -0.03 | -0.45% | 6.61 | 6.72 | 211735 | 14091.13 | 0.80% |
| 2025-10-21 | 6.61 | 6.67 | 0.06 | 0.91% | 6.57 | 6.69 | 200565 | 13351.13 | 0.76% |
| 2025-10-20 | 6.63 | 6.61 | 0.05 | 0.76% | 6.56 | 6.72 | 264834 | 17564.09 | 1.00% |
| 2025-10-17 | 6.70 | 6.56 | -0.15 | -2.24% | 6.55 | 6.78 | 322117 | 21330.45 | 1.22% |
| 2025-10-16 | 6.82 | 6.71 | -0.13 | -1.90% | 6.67 | 6.84 | 323474 | 21744.01 | 1.22% |
| 2025-10-15 | 6.85 | 6.84 | -0.02 | -0.29% | 6.73 | 6.93 | 401931 | 27426.30 | 1.52% |
| 2025-10-14 | 7.00 | 6.86 | -0.15 | -2.14% | 6.81 | 7.13 | 610836 | 42485.69 | 2.31% |
| 2025-10-13 | 6.95 | 7.01 | -0.13 | -1.82% | 6.90 | 7.19 | 748852 | 52450.78 | 2.83% |
深证大盘股票行情在线 K线走势图
江南化工(002226)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
