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 |
|---|
| 2025-06-17 | 5.31 | 5.35 | 0.04 | 0.75% | 5.28 | 5.36 | 54409 | 2895.21 | 0.58% |
| 2025-06-16 | 5.28 | 5.31 | 0.00 | 0.00% | 5.28 | 5.35 | 43851 | 2329.65 | 0.47% |
| 2025-06-13 | 5.36 | 5.31 | -0.05 | -0.93% | 5.29 | 5.41 | 89723 | 4798.83 | 0.96% |
| 2025-06-12 | 5.40 | 5.36 | -0.04 | -0.74% | 5.33 | 5.41 | 66632 | 3573.67 | 0.71% |
| 2025-06-11 | 5.39 | 5.40 | 0.02 | 0.37% | 5.37 | 5.43 | 52953 | 2861.84 | 0.57% |
| 2025-06-10 | 5.40 | 5.38 | -0.01 | -0.19% | 5.32 | 5.41 | 62213 | 3344.43 | 0.67% |
| 2025-06-09 | 5.41 | 5.39 | -0.01 | -0.19% | 5.37 | 5.43 | 66873 | 3603.44 | 0.72% |
| 2025-06-06 | 5.40 | 5.40 | 0.01 | 0.19% | 5.37 | 5.41 | 60876 | 3285.88 | 0.65% |
| 2025-06-05 | 5.42 | 5.39 | -0.05 | -0.92% | 5.36 | 5.46 | 85573 | 4633.48 | 0.92% |
| 2025-06-04 | 5.40 | 5.44 | 0.05 | 0.93% | 5.38 | 5.44 | 68592 | 3712.66 | 0.73% |
| 2025-06-03 | 5.36 | 5.39 | 0.01 | 0.19% | 5.34 | 5.41 | 60655 | 3259.11 | 0.65% |
| 2025-05-30 | 5.38 | 5.38 | 0.01 | 0.19% | 5.35 | 5.43 | 71320 | 3842.76 | 0.76% |
| 2025-05-29 | 5.33 | 5.37 | 0.02 | 0.37% | 5.32 | 5.38 | 48822 | 2619.34 | 0.52% |
| 2025-05-28 | 5.31 | 5.35 | 0.04 | 0.75% | 5.31 | 5.38 | 54320 | 2903.37 | 0.58% |
| 2025-05-27 | 5.27 | 5.31 | 0.03 | 0.57% | 5.26 | 5.32 | 53998 | 2857.98 | 0.58% |
| 2025-05-26 | 5.26 | 5.28 | 0.01 | 0.19% | 5.25 | 5.31 | 42843 | 2258.77 | 0.46% |
| 2025-05-23 | 5.34 | 5.27 | -0.06 | -1.13% | 5.26 | 5.35 | 48841 | 2594.18 | 0.52% |
| 2025-05-22 | 5.39 | 5.33 | -0.07 | -1.30% | 5.31 | 5.40 | 69513 | 3721.98 | 0.74% |
| 2025-05-21 | 5.40 | 5.40 | 0.00 | 0.00% | 5.37 | 5.41 | 45955 | 2478.21 | 0.49% |
| 2025-05-20 | 5.40 | 5.40 | 0.01 | 0.19% | 5.37 | 5.41 | 41458 | 2233.31 | 0.44% |
| 2025-05-19 | 5.35 | 5.39 | 0.04 | 0.75% | 5.32 | 5.40 | 59463 | 3192.43 | 0.64% |
| 2025-05-16 | 5.38 | 5.35 | -0.02 | -0.37% | 5.33 | 5.39 | 50014 | 2677.37 | 0.53% |
| 2025-05-15 | 5.38 | 5.37 | -0.01 | -0.19% | 5.36 | 5.41 | 54499 | 2933.70 | 0.58% |
| 2025-05-14 | 5.43 | 5.38 | -0.05 | -0.92% | 5.35 | 5.44 | 76519 | 4123.99 | 0.82% |
| 2025-05-13 | 5.43 | 5.43 | 0.00 | 0.00% | 5.37 | 5.45 | 106589 | 5767.89 | 1.14% |
| 2025-05-12 | 5.38 | 5.43 | 0.08 | 1.50% | 5.32 | 5.46 | 123662 | 6661.32 | 1.32% |
| 2025-05-09 | 5.35 | 5.35 | 0.00 | 0.00% | 5.33 | 5.41 | 82923 | 4443.59 | 0.89% |
| 2025-05-08 | 5.34 | 5.35 | 0.01 | 0.19% | 5.32 | 5.36 | 52294 | 2793.68 | 0.56% |
| 2025-05-07 | 5.36 | 5.34 | 0.00 | 0.00% | 5.30 | 5.38 | 77230 | 4122.11 | 0.83% |
| 2025-05-06 | 5.26 | 5.34 | 0.10 | 1.91% | 5.25 | 5.34 | 76148 | 4044.04 | 0.81% |
| 2025-04-30 | 5.22 | 5.24 | 0.01 | 0.19% | 5.19 | 5.27 | 83758 | 4382.50 | 0.90% |
| 2025-04-29 | 5.25 | 5.23 | -0.02 | -0.38% | 5.20 | 5.29 | 69161 | 3625.50 | 0.74% |
| 2025-04-28 | 5.30 | 5.25 | -0.03 | -0.57% | 5.23 | 5.31 | 85739 | 4518.82 | 0.92% |
| 2025-04-25 | 5.26 | 5.28 | 0.08 | 1.54% | 5.24 | 5.32 | 120459 | 6352.21 | 1.29% |
| 2025-04-24 | 5.20 | 5.20 | 0.00 | 0.00% | 5.16 | 5.24 | 57393 | 2987.31 | 0.61% |
| 2025-04-23 | 5.25 | 5.20 | -0.04 | -0.76% | 5.19 | 5.26 | 68146 | 3551.09 | 0.73% |
| 2025-04-22 | 5.19 | 5.24 | 0.04 | 0.77% | 5.19 | 5.25 | 90725 | 4740.55 | 0.97% |
| 2025-04-21 | 5.20 | 5.20 | -0.02 | -0.38% | 5.17 | 5.22 | 63970 | 3322.70 | 0.68% |
| 2025-04-18 | 5.16 | 5.22 | 0.05 | 0.97% | 5.14 | 5.23 | 79588 | 4136.51 | 0.85% |
| 2025-04-17 | 5.14 | 5.17 | 0.01 | 0.19% | 5.11 | 5.19 | 49933 | 2578.66 | 0.53% |
| 2025-04-16 | 5.22 | 5.16 | -0.04 | -0.77% | 5.09 | 5.23 | 86613 | 4472.13 | 0.93% |
| 2025-04-15 | 5.17 | 5.20 | 0.03 | 0.58% | 5.15 | 5.21 | 65416 | 3387.93 | 0.70% |
| 2025-04-14 | 5.16 | 5.17 | 0.02 | 0.39% | 5.15 | 5.19 | 72437 | 3742.62 | 0.77% |
| 2025-04-11 | 5.15 | 5.15 | -0.11 | -2.09% | 5.13 | 5.25 | 146189 | 7576.16 | 1.56% |
| 2025-04-10 | 5.13 | 5.26 | 0.15 | 2.94% | 5.10 | 5.46 | 195770 | 10251.12 | 2.09% |
| 2025-04-09 | 4.95 | 5.11 | 0.10 | 2.00% | 4.79 | 5.12 | 115866 | 5762.44 | 1.24% |
| 2025-04-08 | 4.89 | 5.01 | 0.12 | 2.45% | 4.89 | 5.04 | 121990 | 6086.21 | 1.30% |
| 2025-04-07 | 5.27 | 4.89 | -0.54 | -9.94% | 4.89 | 5.32 | 154230 | 7820.56 | 1.65% |
| 2025-04-03 | 5.35 | 5.43 | 0.09 | 1.69% | 5.34 | 5.46 | 89156 | 4823.98 | 0.95% |
| 2025-04-02 | 5.39 | 5.34 | -0.04 | -0.74% | 5.32 | 5.39 | 50873 | 2719.56 | 0.54% |
| 2025-04-01 | 5.26 | 5.38 | 0.10 | 1.89% | 5.25 | 5.38 | 66423 | 3549.06 | 0.71% |
| 2025-03-31 | 5.32 | 5.28 | -0.06 | -1.12% | 5.23 | 5.36 | 59572 | 3154.51 | 0.64% |
| 2025-03-28 | 5.38 | 5.34 | -0.03 | -0.56% | 5.32 | 5.39 | 62888 | 3364.32 | 0.67% |
| 2025-03-27 | 5.44 | 5.37 | -0.08 | -1.47% | 5.28 | 5.46 | 71144 | 3829.72 | 0.76% |
| 2025-03-26 | 5.43 | 5.45 | 0.01 | 0.18% | 5.40 | 5.48 | 72798 | 3961.75 | 0.78% |
| 2025-03-25 | 5.40 | 5.44 | 0.04 | 0.74% | 5.34 | 5.45 | 83253 | 4502.78 | 0.89% |
| 2025-03-24 | 5.40 | 5.40 | 0.04 | 0.75% | 5.33 | 5.47 | 106043 | 5716.55 | 1.13% |
| 2025-03-21 | 5.36 | 5.36 | -0.02 | -0.37% | 5.33 | 5.42 | 86320 | 4645.15 | 0.92% |
| 2025-03-20 | 5.38 | 5.38 | -0.01 | -0.19% | 5.35 | 5.41 | 51842 | 2790.74 | 0.55% |
| 2025-03-19 | 5.38 | 5.39 | 0.00 | 0.00% | 5.35 | 5.40 | 39411 | 2118.32 | 0.42% |
| 2025-03-18 | 5.37 | 5.39 | 0.03 | 0.56% | 5.35 | 5.40 | 66494 | 3570.96 | 0.71% |
| 2025-03-17 | 5.36 | 5.36 | 0.01 | 0.19% | 5.33 | 5.39 | 58161 | 3116.23 | 0.62% |
| 2025-03-14 | 5.24 | 5.35 | 0.11 | 2.10% | 5.23 | 5.36 | 136012 | 7224.13 | 1.45% |
| 2025-03-13 | 5.22 | 5.24 | 0.01 | 0.19% | 5.18 | 5.25 | 43417 | 2261.94 | 0.46% |
| 2025-03-12 | 5.21 | 5.23 | 0.02 | 0.38% | 5.19 | 5.25 | 52377 | 2733.36 | 0.56% |
| 2025-03-11 | 5.18 | 5.21 | 0.02 | 0.39% | 5.14 | 5.21 | 49878 | 2589.00 | 0.53% |
| 2025-03-10 | 5.17 | 5.19 | 0.04 | 0.78% | 5.14 | 5.20 | 49944 | 2587.17 | 0.53% |
| 2025-03-07 | 5.16 | 5.15 | -0.02 | -0.39% | 5.14 | 5.18 | 37992 | 1961.67 | 0.41% |
| 2025-03-06 | 5.14 | 5.17 | 0.02 | 0.39% | 5.12 | 5.18 | 47029 | 2424.43 | 0.50% |
| 2025-03-05 | 5.18 | 5.15 | -0.02 | -0.39% | 5.12 | 5.18 | 45850 | 2354.75 | 0.49% |
| 2025-03-04 | 5.16 | 5.17 | 0.01 | 0.19% | 5.13 | 5.18 | 25431 | 1311.73 | 0.27% |
| 2025-03-03 | 5.18 | 5.16 | 0.00 | 0.00% | 5.14 | 5.21 | 44986 | 2327.74 | 0.48% |
| 2025-02-28 | 5.25 | 5.16 | -0.09 | -1.71% | 5.15 | 5.25 | 52213 | 2714.25 | 0.56% |
| 2025-02-27 | 5.26 | 5.25 | 0.01 | 0.19% | 5.20 | 5.27 | 45662 | 2387.33 | 0.49% |
| 2025-02-26 | 5.20 | 5.24 | 0.03 | 0.58% | 5.20 | 5.27 | 41310 | 2168.49 | 0.44% |
| 2025-02-25 | 5.22 | 5.21 | -0.05 | -0.95% | 5.19 | 5.27 | 45386 | 2370.62 | 0.49% |
| 2025-02-24 | 5.21 | 5.26 | 0.03 | 0.57% | 5.19 | 5.32 | 63711 | 3355.39 | 0.68% |
| 2025-02-21 | 5.25 | 5.23 | -0.02 | -0.38% | 5.19 | 5.27 | 53757 | 2803.65 | 0.57% |
| 2025-02-20 | 5.25 | 5.25 | -0.02 | -0.38% | 5.24 | 5.29 | 45464 | 2391.07 | 0.49% |
| 2025-02-19 | 5.23 | 5.27 | 0.04 | 0.76% | 5.22 | 5.27 | 43485 | 2281.14 | 0.46% |
上证大盘股票行情在线 K线走势图
