江南高纤(600527)股票行情
江南高纤(600527)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 | 2.10 | 2.11 | 0.01 | 0.48% | 2.10 | 2.12 | 245554 | 5180.40 | 1.42% |
| 2025-07-31 | 2.16 | 2.10 | -0.07 | -3.23% | 2.09 | 2.16 | 523220 | 11094.34 | 3.02% |
| 2025-07-30 | 2.14 | 2.17 | 0.02 | 0.93% | 2.13 | 2.18 | 559819 | 12111.07 | 3.23% |
| 2025-07-29 | 2.17 | 2.15 | 0.00 | 0.00% | 2.13 | 2.22 | 575908 | 12464.35 | 3.33% |
| 2025-07-28 | 2.17 | 2.15 | -0.03 | -1.38% | 2.14 | 2.18 | 348530 | 7512.12 | 2.01% |
| 2025-07-25 | 2.20 | 2.18 | -0.02 | -0.91% | 2.16 | 2.21 | 325478 | 7087.56 | 1.88% |
| 2025-07-24 | 2.16 | 2.20 | 0.04 | 1.85% | 2.15 | 2.20 | 518255 | 11322.83 | 2.99% |
| 2025-07-23 | 2.16 | 2.16 | 0.00 | 0.00% | 2.15 | 2.18 | 417449 | 9048.86 | 2.41% |
| 2025-07-22 | 2.15 | 2.16 | 0.00 | 0.00% | 2.12 | 2.17 | 392328 | 8419.43 | 2.27% |
| 2025-07-21 | 2.11 | 2.16 | 0.05 | 2.37% | 2.11 | 2.16 | 430584 | 9245.36 | 2.49% |
| 2025-07-18 | 2.11 | 2.11 | 0.00 | 0.00% | 2.10 | 2.12 | 194086 | 4095.90 | 1.12% |
| 2025-07-17 | 2.11 | 2.11 | 0.00 | 0.00% | 2.10 | 2.13 | 246506 | 5202.28 | 1.42% |
| 2025-07-16 | 2.10 | 2.11 | 0.02 | 0.96% | 2.09 | 2.12 | 267928 | 5652.37 | 1.55% |
| 2025-07-15 | 2.14 | 2.09 | -0.05 | -2.34% | 2.07 | 2.14 | 440907 | 9247.10 | 2.55% |
| 2025-07-14 | 2.15 | 2.14 | -0.01 | -0.47% | 2.13 | 2.15 | 273889 | 5860.36 | 1.58% |
| 2025-07-11 | 2.15 | 2.15 | 0.00 | 0.00% | 2.12 | 2.18 | 373188 | 7996.92 | 2.15% |
| 2025-07-10 | 2.12 | 2.15 | 0.03 | 1.42% | 2.11 | 2.15 | 484471 | 10344.45 | 2.80% |
| 2025-07-09 | 2.12 | 2.12 | -0.01 | -0.47% | 2.11 | 2.14 | 366385 | 7786.52 | 2.12% |
| 2025-07-08 | 2.11 | 2.13 | 0.02 | 0.95% | 2.09 | 2.13 | 327143 | 6912.88 | 1.89% |
| 2025-07-07 | 2.07 | 2.11 | 0.04 | 1.93% | 2.06 | 2.11 | 342326 | 7179.40 | 1.98% |
| 2025-07-04 | 2.10 | 2.07 | -0.03 | -1.43% | 2.07 | 2.10 | 256626 | 5340.16 | 1.48% |
| 2025-07-03 | 2.08 | 2.10 | 0.02 | 0.96% | 2.08 | 2.10 | 252229 | 5277.33 | 1.46% |
| 2025-07-02 | 2.07 | 2.08 | 0.01 | 0.48% | 2.05 | 2.09 | 329914 | 6849.30 | 1.91% |
| 2025-07-01 | 2.06 | 2.07 | 0.00 | 0.00% | 2.05 | 2.08 | 188718 | 3891.46 | 1.09% |
| 2025-06-30 | 2.07 | 2.07 | 0.00 | 0.00% | 2.06 | 2.08 | 181478 | 3753.89 | 1.05% |
| 2025-06-27 | 2.07 | 2.07 | 0.01 | 0.49% | 2.06 | 2.09 | 246899 | 5118.32 | 1.43% |
| 2025-06-26 | 2.06 | 2.06 | -0.01 | -0.48% | 2.05 | 2.08 | 242398 | 5008.46 | 1.40% |
| 2025-06-25 | 2.05 | 2.07 | 0.02 | 0.98% | 2.03 | 2.07 | 278004 | 5702.05 | 1.61% |
| 2025-06-24 | 2.02 | 2.05 | 0.03 | 1.49% | 2.01 | 2.05 | 223078 | 4548.70 | 1.29% |
| 2025-06-23 | 1.98 | 2.02 | 0.03 | 1.51% | 1.96 | 2.02 | 183846 | 3678.11 | 1.06% |
| 2025-06-20 | 1.99 | 1.99 | 0.00 | 0.00% | 1.98 | 2.01 | 188542 | 3760.93 | 1.09% |
| 2025-06-19 | 2.03 | 1.99 | -0.05 | -2.45% | 1.99 | 2.04 | 300436 | 6031.09 | 1.73% |
| 2025-06-18 | 2.06 | 2.04 | -0.03 | -1.45% | 2.03 | 2.06 | 222410 | 4536.71 | 1.28% |
| 2025-06-17 | 2.07 | 2.07 | 0.00 | 0.00% | 2.04 | 2.08 | 255752 | 5261.62 | 1.48% |
| 2025-06-16 | 2.07 | 2.07 | 0.00 | 0.00% | 2.06 | 2.08 | 227559 | 4709.92 | 1.31% |
| 2025-06-13 | 2.11 | 2.07 | -0.06 | -2.82% | 2.06 | 2.12 | 452884 | 9429.09 | 2.62% |
| 2025-06-12 | 2.12 | 2.13 | 0.01 | 0.47% | 2.11 | 2.15 | 464800 | 9902.13 | 2.68% |
| 2025-06-11 | 2.12 | 2.12 | 0.01 | 0.47% | 2.11 | 2.14 | 307862 | 6539.15 | 1.78% |
| 2025-06-10 | 2.16 | 2.11 | -0.03 | -1.40% | 2.09 | 2.22 | 622665 | 13325.32 | 3.60% |
| 2025-06-09 | 2.17 | 2.19 | 0.02 | 0.92% | 2.16 | 2.20 | 460227 | 10057.04 | 2.66% |
| 2025-06-06 | 2.16 | 2.17 | 0.01 | 0.46% | 2.15 | 2.18 | 240203 | 5199.38 | 1.39% |
| 2025-06-05 | 2.20 | 2.16 | -0.04 | -1.82% | 2.15 | 2.20 | 411026 | 8889.00 | 2.37% |
| 2025-06-04 | 2.14 | 2.20 | 0.05 | 2.33% | 2.14 | 2.21 | 593872 | 12911.60 | 3.43% |
| 2025-06-03 | 2.12 | 2.15 | 0.02 | 0.94% | 2.11 | 2.15 | 271351 | 5802.90 | 1.57% |
| 2025-05-30 | 2.17 | 2.13 | -0.05 | -2.29% | 2.12 | 2.18 | 444566 | 9506.58 | 2.57% |
| 2025-05-29 | 2.16 | 2.18 | 0.01 | 0.46% | 2.14 | 2.21 | 551364 | 12027.83 | 3.18% |
| 2025-05-28 | 2.18 | 2.17 | -0.02 | -0.91% | 2.15 | 2.23 | 533493 | 11636.21 | 3.08% |
| 2025-05-27 | 2.15 | 2.19 | 0.03 | 1.39% | 2.13 | 2.23 | 605188 | 13182.06 | 3.49% |
| 2025-05-26 | 2.15 | 2.16 | 0.02 | 0.93% | 2.13 | 2.17 | 378737 | 8148.50 | 2.19% |
| 2025-05-23 | 2.16 | 2.14 | -0.03 | -1.38% | 2.14 | 2.20 | 527809 | 11461.29 | 3.05% |
| 2025-05-22 | 2.23 | 2.17 | -0.07 | -3.13% | 2.16 | 2.24 | 647531 | 14194.50 | 3.74% |
| 2025-05-21 | 2.30 | 2.24 | -0.07 | -3.03% | 2.23 | 2.31 | 828530 | 18673.21 | 4.78% |
| 2025-05-20 | 2.30 | 2.31 | -0.03 | -1.28% | 2.28 | 2.38 | 1320030 | 30481.41 | 7.62% |
| 2025-05-19 | 2.18 | 2.34 | 0.14 | 6.36% | 2.14 | 2.42 | 1898337 | 43522.50 | 10.96% |
| 2025-05-16 | 2.26 | 2.20 | -0.12 | -5.17% | 2.18 | 2.27 | 1387207 | 30590.68 | 8.01% |
| 2025-05-15 | 2.20 | 2.32 | 0.09 | 4.04% | 2.18 | 2.36 | 1993112 | 45414.05 | 11.51% |
| 2025-05-14 | 2.15 | 2.23 | 0.09 | 4.21% | 2.15 | 2.30 | 1566851 | 34923.21 | 9.05% |
| 2025-05-13 | 2.15 | 2.14 | 0.01 | 0.47% | 2.13 | 2.17 | 520148 | 11164.02 | 3.00% |
| 2025-05-12 | 2.14 | 2.13 | 0.02 | 0.95% | 2.10 | 2.17 | 489148 | 10400.00 | 2.82% |
| 2025-05-09 | 2.12 | 2.11 | 0.00 | 0.00% | 2.10 | 2.18 | 690783 | 14753.65 | 3.99% |
| 2025-05-08 | 2.08 | 2.11 | 0.03 | 1.44% | 2.07 | 2.13 | 313424 | 6616.52 | 1.81% |
| 2025-05-07 | 2.08 | 2.08 | 0.02 | 0.97% | 2.07 | 2.16 | 467130 | 9811.43 | 2.70% |
| 2025-05-06 | 2.04 | 2.06 | 0.04 | 1.98% | 2.03 | 2.06 | 268541 | 5496.38 | 1.55% |
| 2025-04-30 | 2.02 | 2.02 | 0.02 | 1.00% | 2.01 | 2.05 | 228653 | 4651.09 | 1.32% |
| 2025-04-29 | 1.97 | 2.00 | 0.03 | 1.52% | 1.96 | 2.01 | 226198 | 4516.39 | 1.31% |
| 2025-04-28 | 2.02 | 1.97 | -0.05 | -2.48% | 1.96 | 2.03 | 311462 | 6180.19 | 1.80% |
| 2025-04-25 | 2.00 | 2.02 | 0.02 | 1.00% | 1.99 | 2.07 | 379106 | 7703.75 | 2.19% |
| 2025-04-24 | 2.02 | 2.00 | -0.02 | -0.99% | 1.98 | 2.02 | 266540 | 5329.71 | 1.54% |
| 2025-04-23 | 2.02 | 2.02 | 0.01 | 0.50% | 1.99 | 2.04 | 351022 | 7067.29 | 2.03% |
| 2025-04-22 | 1.99 | 2.01 | 0.00 | 0.00% | 1.99 | 2.03 | 357054 | 7160.82 | 2.06% |
| 2025-04-21 | 1.94 | 2.01 | 0.06 | 3.08% | 1.93 | 2.04 | 486219 | 9678.30 | 2.81% |
| 2025-04-18 | 1.95 | 1.95 | 0.00 | 0.00% | 1.92 | 1.96 | 211030 | 4087.87 | 1.22% |
| 2025-04-17 | 1.92 | 1.95 | 0.02 | 1.04% | 1.92 | 1.97 | 276684 | 5410.37 | 1.60% |
| 2025-04-16 | 1.96 | 1.93 | -0.03 | -1.53% | 1.90 | 1.96 | 237153 | 4570.85 | 1.37% |
| 2025-04-15 | 1.98 | 1.96 | -0.02 | -1.01% | 1.94 | 1.99 | 234530 | 4592.16 | 1.35% |
| 2025-04-14 | 1.96 | 1.98 | 0.04 | 2.06% | 1.96 | 2.00 | 370299 | 7343.10 | 2.14% |
| 2025-04-11 | 1.93 | 1.94 | -0.01 | -0.51% | 1.91 | 1.97 | 286352 | 5571.77 | 1.65% |
| 2025-04-10 | 1.92 | 1.95 | 0.05 | 2.63% | 1.92 | 1.98 | 403609 | 7883.73 | 2.33% |
| 2025-04-09 | 1.86 | 1.90 | 0.00 | 0.00% | 1.72 | 1.93 | 507729 | 9306.98 | 2.93% |
| 2025-04-08 | 1.88 | 1.90 | -0.04 | -2.06% | 1.85 | 1.95 | 491079 | 9286.59 | 2.84% |
上证大盘股票行情在线 K线走势图
