江南水务(601199)股票行情 江南水务股票行情 601199股票行情_爱股网
江南水务(601199)股票行情
江南水务(601199)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 |
|---|
| 2025-10-31 | 5.78 | 5.80 | 0.01 | 0.17% | 5.76 | 5.84 | 63757 | 3697.98 | 0.68% |
| 2025-10-30 | 5.80 | 5.79 | -0.07 | -1.19% | 5.77 | 5.89 | 124410 | 7230.18 | 1.33% |
| 2025-10-29 | 5.84 | 5.86 | 0.18 | 3.17% | 5.70 | 5.94 | 251684 | 14733.11 | 2.69% |
| 2025-10-28 | 5.68 | 5.68 | -0.02 | -0.35% | 5.67 | 5.72 | 55605 | 3164.86 | 0.59% |
| 2025-10-27 | 5.73 | 5.70 | 0.00 | 0.00% | 5.66 | 5.75 | 67601 | 3851.60 | 0.72% |
| 2025-10-24 | 5.79 | 5.70 | -0.09 | -1.55% | 5.68 | 5.81 | 89714 | 5127.75 | 0.96% |
| 2025-10-23 | 5.70 | 5.79 | 0.10 | 1.76% | 5.65 | 5.80 | 112072 | 6433.93 | 1.20% |
| 2025-10-22 | 5.70 | 5.69 | 0.00 | 0.00% | 5.66 | 5.73 | 52998 | 3015.46 | 0.57% |
| 2025-10-21 | 5.66 | 5.72 | 0.06 | 1.06% | 5.66 | 5.74 | 73434 | 4193.55 | 0.79% |
| 2025-10-20 | 5.66 | 5.66 | 0.01 | 0.18% | 5.62 | 5.70 | 44831 | 2533.34 | 0.48% |
| 2025-10-17 | 5.69 | 5.65 | -0.04 | -0.70% | 5.62 | 5.73 | 58212 | 3306.74 | 0.62% |
| 2025-10-16 | 5.75 | 5.69 | -0.04 | -0.70% | 5.67 | 5.75 | 44320 | 2527.60 | 0.47% |
| 2025-10-15 | 5.70 | 5.73 | 0.03 | 0.53% | 5.66 | 5.74 | 70600 | 4025.86 | 0.75% |
| 2025-10-14 | 5.63 | 5.70 | 0.08 | 1.42% | 5.62 | 5.73 | 91096 | 5167.74 | 0.97% |
| 2025-10-13 | 5.60 | 5.62 | -0.07 | -1.23% | 5.56 | 5.64 | 79235 | 4435.15 | 0.85% |
| 2025-10-10 | 5.63 | 5.69 | 0.05 | 0.89% | 5.62 | 5.72 | 83517 | 4752.74 | 0.89% |
| 2025-10-09 | 5.59 | 5.64 | 0.06 | 1.08% | 5.59 | 5.66 | 50731 | 2853.97 | 0.54% |
| 2025-09-30 | 5.59 | 5.58 | -0.02 | -0.36% | 5.55 | 5.61 | 43228 | 2411.64 | 0.46% |
| 2025-09-29 | 5.60 | 5.60 | -0.01 | -0.18% | 5.53 | 5.63 | 76252 | 4250.06 | 0.82% |
| 2025-09-26 | 5.63 | 5.61 | -0.02 | -0.36% | 5.59 | 5.66 | 54501 | 3062.26 | 0.58% |
| 2025-09-25 | 5.64 | 5.63 | -0.02 | -0.35% | 5.60 | 5.65 | 39640 | 2231.02 | 0.42% |
| 2025-09-24 | 5.63 | 5.65 | 0.01 | 0.18% | 5.59 | 5.68 | 51321 | 2896.71 | 0.55% |
| 2025-09-23 | 5.65 | 5.64 | -0.02 | -0.35% | 5.53 | 5.66 | 67792 | 3783.32 | 0.72% |
| 2025-09-22 | 5.65 | 5.66 | 0.01 | 0.18% | 5.58 | 5.70 | 67346 | 3789.77 | 0.72% |
| 2025-09-19 | 5.84 | 5.65 | -0.19 | -3.25% | 5.63 | 5.84 | 149148 | 8487.92 | 1.59% |
| 2025-09-18 | 5.83 | 5.84 | -0.01 | -0.17% | 5.81 | 5.92 | 81515 | 4783.76 | 0.87% |
| 2025-09-17 | 5.83 | 5.85 | 0.01 | 0.17% | 5.82 | 5.87 | 35157 | 2055.73 | 0.38% |
| 2025-09-16 | 5.84 | 5.84 | 0.01 | 0.17% | 5.81 | 5.87 | 40972 | 2390.82 | 0.44% |
| 2025-09-15 | 5.88 | 5.83 | -0.04 | -0.68% | 5.80 | 5.88 | 47632 | 2775.81 | 0.51% |
| 2025-09-12 | 5.91 | 5.87 | -0.04 | -0.68% | 5.87 | 5.94 | 72457 | 4278.35 | 0.77% |
| 2025-09-11 | 5.90 | 5.91 | 0.01 | 0.17% | 5.84 | 5.91 | 59984 | 3522.11 | 0.64% |
| 2025-09-10 | 5.92 | 5.90 | 0.02 | 0.34% | 5.86 | 5.92 | 40087 | 2363.37 | 0.43% |
| 2025-09-09 | 5.96 | 5.88 | -0.08 | -1.34% | 5.84 | 5.96 | 75250 | 4425.49 | 0.80% |
| 2025-09-08 | 5.98 | 5.96 | -0.02 | -0.33% | 5.93 | 6.00 | 67727 | 4032.65 | 0.72% |
| 2025-09-05 | 6.02 | 5.98 | -0.01 | -0.17% | 5.91 | 6.03 | 69620 | 4143.96 | 0.74% |
| 2025-09-04 | 5.87 | 5.99 | 0.12 | 2.04% | 5.86 | 6.02 | 128719 | 7665.41 | 1.38% |
| 2025-09-03 | 5.96 | 5.87 | -0.09 | -1.51% | 5.83 | 6.00 | 71626 | 4230.04 | 0.77% |
| 2025-09-02 | 5.96 | 5.96 | 0.00 | 0.00% | 5.89 | 6.00 | 80501 | 4768.29 | 0.86% |
| 2025-09-01 | 5.97 | 5.96 | 0.00 | 0.00% | 5.92 | 6.04 | 74059 | 4412.20 | 0.79% |
| 2025-08-29 | 6.00 | 5.96 | -0.08 | -1.32% | 5.94 | 6.04 | 78074 | 4670.52 | 0.83% |
| 2025-08-28 | 6.01 | 6.04 | 0.04 | 0.67% | 5.90 | 6.07 | 131965 | 7892.01 | 1.41% |
| 2025-08-27 | 6.18 | 6.00 | -0.29 | -4.61% | 5.99 | 6.24 | 212609 | 12989.41 | 2.27% |
| 2025-08-26 | 6.21 | 6.29 | 0.05 | 0.80% | 6.17 | 6.31 | 149004 | 9333.29 | 1.59% |
| 2025-08-25 | 6.41 | 6.24 | -0.19 | -2.95% | 6.17 | 6.42 | 291010 | 18278.39 | 3.11% |
| 2025-08-22 | 6.45 | 6.43 | -0.07 | -1.08% | 6.32 | 6.50 | 131199 | 8417.71 | 1.40% |
| 2025-08-21 | 6.55 | 6.50 | -0.05 | -0.76% | 6.46 | 6.64 | 137416 | 8996.06 | 1.47% |
| 2025-08-20 | 6.62 | 6.55 | -0.10 | -1.50% | 6.35 | 6.74 | 289398 | 18952.22 | 3.09% |
| 2025-08-19 | 6.64 | 6.65 | -0.07 | -1.04% | 6.48 | 6.73 | 272994 | 17931.53 | 2.92% |
| 2025-08-18 | 6.26 | 6.72 | 0.46 | 7.35% | 6.24 | 6.74 | 365522 | 23946.33 | 3.91% |
| 2025-08-15 | 6.22 | 6.26 | 0.01 | 0.16% | 6.13 | 6.33 | 249798 | 15510.13 | 2.67% |
| 2025-08-14 | 6.14 | 6.25 | 0.15 | 2.46% | 6.08 | 6.47 | 376781 | 23554.01 | 4.03% |
| 2025-08-13 | 5.97 | 6.10 | 0.13 | 2.18% | 5.95 | 6.25 | 327699 | 20032.04 | 3.50% |
| 2025-08-12 | 5.74 | 5.97 | 0.23 | 4.01% | 5.73 | 6.01 | 309183 | 18201.57 | 3.31% |
| 2025-08-11 | 5.75 | 5.74 | 0.01 | 0.17% | 5.69 | 5.77 | 84912 | 4861.23 | 0.91% |
| 2025-08-08 | 5.70 | 5.73 | 0.02 | 0.35% | 5.68 | 5.75 | 72019 | 4112.54 | 0.77% |
| 2025-08-07 | 5.67 | 5.71 | 0.04 | 0.71% | 5.65 | 5.74 | 88336 | 5028.90 | 0.94% |
| 2025-08-06 | 5.72 | 5.67 | -0.04 | -0.70% | 5.64 | 5.73 | 92952 | 5261.36 | 0.99% |
| 2025-08-05 | 5.70 | 5.71 | 0.00 | 0.00% | 5.66 | 5.79 | 156947 | 8956.67 | 1.68% |
| 2025-08-04 | 5.51 | 5.71 | 0.17 | 3.07% | 5.51 | 5.90 | 305844 | 17529.62 | 3.27% |
| 2025-08-01 | 5.48 | 5.54 | 0.06 | 1.09% | 5.48 | 5.57 | 63306 | 3504.43 | 0.68% |
| 2025-07-31 | 5.56 | 5.48 | -0.11 | -1.97% | 5.47 | 5.58 | 93055 | 5123.37 | 1.00% |
| 2025-07-30 | 5.57 | 5.59 | 0.01 | 0.18% | 5.56 | 5.64 | 85197 | 4773.41 | 0.91% |
| 2025-07-29 | 5.58 | 5.58 | -0.01 | -0.18% | 5.53 | 5.61 | 61319 | 3408.83 | 0.66% |
| 2025-07-28 | 5.61 | 5.59 | -0.03 | -0.53% | 5.57 | 5.63 | 58142 | 3252.91 | 0.62% |
| 2025-07-25 | 5.65 | 5.62 | -0.03 | -0.53% | 5.61 | 5.68 | 69919 | 3941.24 | 0.75% |
| 2025-07-24 | 5.61 | 5.65 | 0.03 | 0.53% | 5.61 | 5.65 | 74499 | 4198.72 | 0.80% |
| 2025-07-23 | 5.66 | 5.62 | -0.05 | -0.88% | 5.61 | 5.67 | 82978 | 4681.48 | 0.89% |
| 2025-07-22 | 5.61 | 5.67 | 0.06 | 1.07% | 5.56 | 5.67 | 125137 | 7016.77 | 1.34% |
| 2025-07-21 | 5.54 | 5.61 | 0.08 | 1.45% | 5.54 | 5.63 | 113921 | 6376.53 | 1.22% |
| 2025-07-18 | 5.52 | 5.53 | 0.02 | 0.36% | 5.49 | 5.53 | 48365 | 2664.85 | 0.52% |
| 2025-07-17 | 5.55 | 5.51 | -0.03 | -0.54% | 5.50 | 5.56 | 72655 | 4009.90 | 0.78% |
| 2025-07-16 | 5.55 | 5.54 | -0.01 | -0.18% | 5.52 | 5.56 | 53414 | 2959.85 | 0.57% |
| 2025-07-15 | 5.61 | 5.55 | -0.06 | -1.07% | 5.51 | 5.61 | 87619 | 4859.00 | 0.94% |
| 2025-07-14 | 5.54 | 5.61 | 0.06 | 1.08% | 5.54 | 5.62 | 89377 | 5000.96 | 0.96% |
| 2025-07-11 | 5.58 | 5.55 | -0.03 | -0.54% | 5.53 | 5.59 | 101998 | 5663.75 | 1.09% |
| 2025-07-10 | 5.59 | 5.58 | -0.02 | -0.36% | 5.53 | 5.60 | 121400 | 6755.43 | 1.30% |
| 2025-07-09 | 5.59 | 5.60 | 0.01 | 0.18% | 5.58 | 5.64 | 132413 | 7419.85 | 1.42% |
| 2025-07-08 | 5.62 | 5.59 | -0.03 | -0.53% | 5.54 | 5.65 | 156359 | 8729.48 | 1.67% |
| 2025-07-07 | 5.65 | 5.62 | -0.01 | -0.18% | 5.52 | 5.65 | 230739 | 12922.73 | 2.47% |
| 2025-07-04 | 5.38 | 5.63 | 0.22 | 4.07% | 5.38 | 5.90 | 458385 | 25899.05 | 4.90% |
上证大盘股票行情在线 K线走势图
江南水务(601199)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
