江南奕帆(301023)股票行情
江南奕帆(301023)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 |
|---|
| 2025-12-18 | 35.25 | 35.50 | 0.21 | 0.60% | 34.90 | 35.76 | 7206 | 2557.69 | 1.72% | 0.00 |
| 2025-12-17 | 35.55 | 35.29 | 0.18 | 0.51% | 34.63 | 35.55 | 8388 | 2937.39 | 2.01% | 0.00 |
| 2025-12-16 | 35.46 | 35.11 | -0.54 | -1.51% | 34.85 | 35.63 | 8065 | 2834.27 | 1.93% | 0.00 |
| 2025-12-15 | 35.96 | 35.65 | -0.49 | -1.36% | 35.62 | 36.32 | 6070 | 2180.80 | 1.45% | 10.00 |
| 2025-12-12 | 36.02 | 36.14 | 0.08 | 0.22% | 35.83 | 36.63 | 6060 | 2194.66 | 1.45% | 0.00 |
| 2025-12-11 | 36.80 | 36.06 | -0.73 | -1.98% | 36.03 | 37.00 | 7538 | 2745.69 | 1.80% | 0.00 |
| 2025-12-10 | 37.39 | 36.79 | -0.42 | -1.13% | 36.68 | 37.40 | 6796 | 2510.96 | 1.63% | 0.00 |
| 2025-12-09 | 37.32 | 37.21 | -0.18 | -0.48% | 37.12 | 37.73 | 6442 | 2414.72 | 1.54% | 0.00 |
| 2025-12-08 | 37.42 | 37.39 | -0.05 | -0.13% | 37.10 | 37.60 | 9653 | 3605.99 | 2.31% | 0.00 |
| 2025-12-05 | 37.22 | 37.44 | 0.04 | 0.11% | 36.92 | 37.50 | 8827 | 3285.89 | 2.11% | 0.00 |
| 2025-12-04 | 36.69 | 37.40 | 0.81 | 2.21% | 36.68 | 37.76 | 11116 | 4153.03 | 2.66% | 0.00 |
| 2025-12-03 | 37.40 | 36.59 | -0.41 | -1.11% | 36.58 | 37.40 | 4581 | 1684.69 | 1.10% | 0.00 |
| 2025-12-02 | 37.33 | 37.00 | -0.52 | -1.39% | 36.85 | 37.50 | 4991 | 1848.36 | 1.19% | 0.00 |
| 2025-12-01 | 37.18 | 37.52 | 0.34 | 0.91% | 37.16 | 37.85 | 6840 | 2570.87 | 1.64% | 0.00 |
| 2025-11-28 | 37.30 | 37.18 | 0.18 | 0.49% | 36.76 | 37.30 | 4300 | 1595.20 | 1.03% | 0.00 |
| 2025-11-27 | 36.53 | 37.00 | 0.37 | 1.01% | 36.36 | 37.19 | 6580 | 2426.39 | 1.57% | 0.00 |
| 2025-11-26 | 37.00 | 36.63 | -0.20 | -0.54% | 36.60 | 37.30 | 5267 | 1944.88 | 1.26% | 0.00 |
| 2025-11-25 | 37.00 | 37.23 | 0.28 | 0.76% | 36.99 | 37.67 | 5768 | 2155.20 | 1.38% | 0.00 |
| 2025-11-24 | 36.40 | 36.95 | 0.56 | 1.54% | 36.31 | 37.07 | 5748 | 2109.22 | 1.37% | 0.00 |
| 2025-11-21 | 37.30 | 36.39 | -1.23 | -3.27% | 35.77 | 37.85 | 10318 | 3785.32 | 2.47% | 0.00 |
| 2025-11-20 | 38.75 | 37.62 | -0.06 | -0.16% | 37.49 | 38.75 | 6019 | 2269.73 | 1.44% | 0.00 |
| 2025-11-19 | 38.68 | 37.68 | -1.14 | -2.94% | 37.58 | 38.92 | 10571 | 4011.53 | 2.53% | 0.00 |
| 2025-11-18 | 39.38 | 38.82 | -0.52 | -1.32% | 38.76 | 39.38 | 8352 | 3258.93 | 2.00% | 0.00 |
| 2025-11-17 | 39.77 | 39.34 | -0.71 | -1.77% | 39.11 | 40.25 | 9733 | 3833.00 | 2.33% | 0.00 |
| 2025-11-14 | 39.81 | 40.05 | 0.15 | 0.38% | 39.51 | 40.55 | 11974 | 4807.85 | 2.86% | 0.00 |
| 2025-11-13 | 40.00 | 39.90 | -0.56 | -1.38% | 39.03 | 40.45 | 18961 | 7508.63 | 4.54% | 0.00 |
| 2025-11-12 | 39.69 | 40.46 | 1.47 | 3.77% | 39.61 | 41.28 | 31435 | 12737.71 | 7.52% | 0.00 |
| 2025-11-11 | 39.20 | 38.99 | 0.12 | 0.31% | 38.81 | 39.43 | 6424 | 2513.27 | 1.54% | 0.00 |
| 2025-11-10 | 39.30 | 38.87 | -0.33 | -0.84% | 38.72 | 39.40 | 6816 | 2653.24 | 1.63% | 0.00 |
| 2025-11-07 | 39.97 | 39.20 | -0.78 | -1.95% | 39.20 | 39.97 | 7497 | 2955.00 | 1.79% | 0.00 |
| 2025-11-06 | 39.66 | 39.98 | 0.60 | 1.52% | 39.42 | 40.16 | 9297 | 3708.50 | 2.22% | 1.00 |
| 2025-11-05 | 38.83 | 39.38 | 0.18 | 0.46% | 38.83 | 39.69 | 6951 | 2739.43 | 1.66% | 0.00 |
| 2025-11-04 | 39.62 | 39.20 | -0.60 | -1.51% | 38.84 | 39.76 | 7571 | 2971.84 | 1.81% | 0.00 |
| 2025-11-03 | 40.19 | 39.80 | -0.06 | -0.15% | 39.52 | 40.19 | 6706 | 2663.73 | 1.60% | 0.00 |
| 2025-10-31 | 39.00 | 39.86 | 0.81 | 2.07% | 39.00 | 39.95 | 9736 | 3866.59 | 2.33% | 0.00 |
| 2025-10-30 | 39.96 | 39.05 | -0.82 | -2.06% | 39.01 | 39.96 | 8307 | 3274.70 | 1.99% | 0.00 |
| 2025-10-29 | 39.90 | 39.87 | -0.03 | -0.08% | 39.56 | 40.11 | 7152 | 2846.06 | 1.71% | 0.00 |
| 2025-10-28 | 39.80 | 39.90 | 0.01 | 0.03% | 39.56 | 40.23 | 7815 | 3121.88 | 1.87% | 0.00 |
| 2025-10-27 | 39.98 | 39.89 | 0.34 | 0.86% | 39.66 | 40.28 | 10645 | 4249.18 | 2.55% | 0.00 |
| 2025-10-24 | 38.99 | 39.55 | 0.86 | 2.22% | 38.69 | 39.58 | 11318 | 4443.06 | 2.71% | 0.00 |
| 2025-10-23 | 38.85 | 38.99 | -0.01 | -0.03% | 38.33 | 39.00 | 8292 | 3201.02 | 1.98% | 0.00 |
| 2025-10-22 | 38.70 | 39.00 | 0.11 | 0.28% | 38.50 | 39.26 | 8467 | 3298.07 | 2.03% | 5.00 |
| 2025-10-21 | 38.85 | 38.89 | 0.29 | 0.75% | 38.30 | 38.90 | 7674 | 2974.99 | 1.84% | 0.00 |
| 2025-10-20 | 38.03 | 38.60 | 1.28 | 3.43% | 37.87 | 38.86 | 10701 | 4116.01 | 2.56% | 0.00 |
| 2025-10-17 | 38.86 | 37.32 | -1.64 | -4.21% | 37.30 | 39.06 | 12111 | 4608.74 | 2.91% | 0.00 |
| 2025-10-16 | 39.40 | 38.96 | -0.75 | -1.89% | 38.86 | 39.80 | 9459 | 3704.69 | 2.27% | 0.00 |
| 2025-10-15 | 39.02 | 39.71 | 0.93 | 2.40% | 38.60 | 39.78 | 9382 | 3685.17 | 2.26% | 0.00 |
| 2025-10-14 | 40.19 | 38.78 | -1.30 | -3.24% | 38.60 | 40.59 | 11823 | 4670.88 | 2.84% | 0.00 |
| 2025-10-13 | 39.40 | 40.08 | -0.59 | -1.45% | 38.22 | 40.18 | 14123 | 5565.25 | 3.39% | 0.00 |
| 2025-10-10 | 41.23 | 40.67 | -0.55 | -1.33% | 40.65 | 41.56 | 13884 | 5698.53 | 3.34% | 0.00 |
| 2025-10-09 | 41.88 | 41.22 | 0.08 | 0.19% | 40.83 | 41.88 | 14190 | 5853.12 | 3.41% | 0.00 |
| 2025-09-30 | 41.95 | 41.14 | -0.76 | -1.81% | 41.14 | 42.08 | 17035 | 7077.80 | 4.09% | 0.00 |
| 2025-09-29 | 42.01 | 41.90 | 0.00 | 0.00% | 41.62 | 42.50 | 12038 | 5058.93 | 2.89% | 0.00 |
| 2025-09-26 | 42.20 | 41.90 | -0.73 | -1.71% | 41.63 | 42.85 | 13790 | 5810.69 | 3.31% | 0.00 |
| 2025-09-25 | 43.48 | 42.63 | -1.14 | -2.60% | 42.51 | 43.95 | 20972 | 9050.35 | 5.04% | 0.00 |
| 2025-09-24 | 42.99 | 43.77 | 1.00 | 2.34% | 42.57 | 44.43 | 19082 | 8312.63 | 4.59% | 0.00 |
| 2025-09-23 | 44.00 | 42.77 | -1.29 | -2.93% | 41.72 | 44.00 | 21147 | 9021.39 | 5.08% | 0.00 |
| 2025-09-22 | 44.39 | 44.06 | -0.45 | -1.01% | 43.57 | 44.97 | 18445 | 8130.24 | 4.43% | 5.00 |
| 2025-09-19 | 45.69 | 44.51 | -0.19 | -0.43% | 44.00 | 46.55 | 27962 | 12565.89 | 6.72% | 0.00 |
| 2025-09-18 | 45.46 | 44.70 | -1.03 | -2.25% | 44.20 | 46.10 | 46111 | 20892.52 | 11.08% | 0.00 |
| 2025-09-17 | 45.29 | 45.73 | 0.94 | 2.10% | 44.75 | 46.72 | 56293 | 25789.19 | 13.53% | 0.00 |
| 2025-09-16 | 42.63 | 44.79 | 2.16 | 5.07% | 42.60 | 44.96 | 39742 | 17511.00 | 9.55% | 0.00 |
| 2025-09-15 | 42.90 | 42.63 | -0.45 | -1.04% | 42.54 | 43.62 | 13092 | 5624.86 | 3.15% | 0.00 |
| 2025-09-12 | 42.80 | 43.08 | 0.45 | 1.06% | 42.30 | 43.57 | 16318 | 7019.45 | 3.92% | 0.00 |
| 2025-09-11 | 41.76 | 42.63 | 0.60 | 1.43% | 41.57 | 42.63 | 13005 | 5494.29 | 3.13% | 0.00 |
| 2025-09-10 | 42.23 | 42.03 | -0.36 | -0.85% | 41.83 | 42.99 | 9526 | 4022.92 | 2.29% | 0.00 |
| 2025-09-09 | 43.50 | 42.39 | -1.10 | -2.53% | 42.34 | 43.50 | 12029 | 5141.81 | 2.89% | 0.00 |
| 2025-09-08 | 42.40 | 43.49 | 1.00 | 2.35% | 42.40 | 43.83 | 18837 | 8158.96 | 4.53% | 3.00 |
| 2025-09-05 | 41.63 | 42.49 | 0.83 | 1.99% | 41.63 | 42.54 | 14273 | 6023.40 | 3.43% | 0.00 |
| 2025-09-04 | 41.51 | 41.66 | 0.15 | 0.36% | 40.77 | 42.56 | 18175 | 7601.71 | 4.37% | 0.00 |
| 2025-09-03 | 43.73 | 41.51 | -1.69 | -3.91% | 41.48 | 44.20 | 18599 | 7925.06 | 4.47% | 2.00 |
| 2025-09-02 | 43.47 | 43.20 | -0.40 | -0.92% | 41.39 | 44.00 | 36038 | 15334.47 | 8.66% | 0.00 |
| 2025-09-01 | 43.82 | 43.60 | -0.55 | -1.25% | 43.51 | 44.50 | 21435 | 9397.32 | 5.15% | 0.00 |
| 2025-08-29 | 44.59 | 44.15 | -0.69 | -1.54% | 44.01 | 44.81 | 18442 | 8173.01 | 4.43% | 4.00 |
| 2025-08-28 | 44.58 | 44.84 | 0.26 | 0.58% | 43.08 | 45.46 | 27897 | 12368.32 | 6.71% | 0.00 |
| 2025-08-27 | 45.98 | 44.58 | -1.60 | -3.46% | 44.50 | 46.51 | 40647 | 18627.45 | 9.77% | 0.00 |
| 2025-08-26 | 47.01 | 46.18 | -1.27 | -2.68% | 46.00 | 47.08 | 39405 | 18274.21 | 9.47% | 0.00 |
| 2025-08-25 | 47.78 | 47.45 | -1.31 | -2.69% | 46.85 | 48.73 | 69531 | 33100.34 | 16.71% | 0.00 |
| 2025-08-22 | 48.00 | 48.76 | -0.13 | -0.27% | 47.52 | 49.90 | 52832 | 25717.70 | 12.70% | 1.00 |
| 2025-08-21 | 46.95 | 48.89 | 1.94 | 4.13% | 46.80 | 50.00 | 74562 | 36165.29 | 17.92% | 0.00 |
深证大盘股票行情在线 K线走势图
江南奕帆(301023)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
