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 |
|---|
| 2025-09-15 | 2.30 | 2.33 | 0.03 | 1.30% | 2.28 | 2.35 | 812081 | 18854.43 | 4.69% |
| 2025-09-12 | 2.27 | 2.30 | 0.04 | 1.77% | 2.26 | 2.31 | 876685 | 20075.38 | 5.06% |
| 2025-09-11 | 2.24 | 2.26 | 0.01 | 0.44% | 2.22 | 2.27 | 731081 | 16424.68 | 4.22% |
| 2025-09-10 | 2.21 | 2.25 | 0.04 | 1.81% | 2.20 | 2.27 | 916523 | 20622.54 | 5.29% |
| 2025-09-09 | 2.24 | 2.21 | -0.03 | -1.34% | 2.20 | 2.24 | 644518 | 14293.29 | 3.72% |
| 2025-09-08 | 2.21 | 2.24 | 0.03 | 1.36% | 2.20 | 2.29 | 970397 | 21728.18 | 5.60% |
| 2025-09-05 | 2.19 | 2.21 | 0.01 | 0.45% | 2.15 | 2.21 | 1141138 | 24997.84 | 6.59% |
| 2025-09-04 | 2.17 | 2.20 | 0.03 | 1.38% | 2.15 | 2.25 | 1498750 | 32919.93 | 8.65% |
| 2025-09-03 | 2.16 | 2.17 | 0.01 | 0.46% | 2.15 | 2.20 | 1057270 | 22959.00 | 6.11% |
| 2025-09-02 | 2.11 | 2.16 | 0.05 | 2.37% | 2.08 | 2.17 | 1114342 | 23850.56 | 6.43% |
| 2025-09-01 | 2.06 | 2.11 | 0.04 | 1.93% | 2.06 | 2.12 | 514238 | 10770.37 | 2.97% |
| 2025-08-29 | 2.10 | 2.07 | -0.03 | -1.43% | 2.06 | 2.10 | 474069 | 9846.61 | 2.74% |
| 2025-08-28 | 2.12 | 2.10 | -0.02 | -0.94% | 2.03 | 2.14 | 902512 | 18866.41 | 5.21% |
| 2025-08-27 | 2.19 | 2.12 | -0.07 | -3.20% | 2.11 | 2.19 | 778286 | 16733.14 | 4.49% |
| 2025-08-26 | 2.15 | 2.19 | 0.03 | 1.39% | 2.14 | 2.19 | 743833 | 16191.40 | 4.30% |
| 2025-08-25 | 2.15 | 2.16 | 0.02 | 0.93% | 2.13 | 2.18 | 786950 | 16973.27 | 4.54% |
| 2025-08-22 | 2.15 | 2.14 | -0.01 | -0.47% | 2.11 | 2.16 | 723496 | 15420.12 | 4.18% |
| 2025-08-21 | 2.15 | 2.15 | 0.00 | 0.00% | 2.14 | 2.16 | 574755 | 12355.66 | 3.32% |
| 2025-08-20 | 2.14 | 2.15 | 0.01 | 0.47% | 2.12 | 2.16 | 773383 | 16558.92 | 4.47% |
| 2025-08-19 | 2.12 | 2.14 | 0.02 | 0.94% | 2.11 | 2.16 | 705974 | 15105.87 | 4.08% |
| 2025-08-18 | 2.11 | 2.12 | 0.01 | 0.47% | 2.11 | 2.15 | 534709 | 11383.66 | 3.09% |
| 2025-08-15 | 2.09 | 2.11 | 0.01 | 0.48% | 2.09 | 2.12 | 306298 | 6451.96 | 1.77% |
| 2025-08-14 | 2.14 | 2.10 | -0.04 | -1.87% | 2.09 | 2.15 | 395937 | 8373.84 | 2.29% |
| 2025-08-13 | 2.15 | 2.14 | -0.01 | -0.47% | 2.13 | 2.15 | 327718 | 7014.80 | 1.89% |
| 2025-08-12 | 2.16 | 2.15 | -0.01 | -0.46% | 2.14 | 2.17 | 193307 | 4155.24 | 1.12% |
| 2025-08-11 | 2.13 | 2.16 | 0.02 | 0.93% | 2.12 | 2.17 | 329357 | 7085.46 | 1.90% |
| 2025-08-08 | 2.13 | 2.14 | 0.02 | 0.94% | 2.11 | 2.15 | 282430 | 6013.39 | 1.63% |
| 2025-08-07 | 2.13 | 2.12 | -0.01 | -0.47% | 2.12 | 2.14 | 204401 | 4350.42 | 1.18% |
| 2025-08-06 | 2.13 | 2.13 | 0.01 | 0.47% | 2.11 | 2.14 | 220727 | 4689.87 | 1.27% |
| 2025-08-05 | 2.12 | 2.12 | 0.01 | 0.47% | 2.11 | 2.14 | 201480 | 4286.83 | 1.16% |
| 2025-08-04 | 2.10 | 2.11 | 0.00 | 0.00% | 2.08 | 2.12 | 197309 | 4146.00 | 1.14% |
| 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% |
上证大盘股票行情在线 K线走势图
