江南嘉捷(601313)股票行情 江南嘉捷股票行情 601313股票行情_爱股网
江南嘉捷(601313)股票行情
江南嘉捷(601313)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 |
|---|
| 2018-02-14 | 61.50 | 63.24 | 5.72 | 9.94% | 60.00 | 63.27 | 404614 | 252215.70 | 10.19% |
| 2018-02-13 | 53.80 | 57.52 | 5.23 | 10.00% | 53.11 | 57.52 | 225142 | 125449.12 | 5.67% |
| 2018-02-12 | 52.50 | 52.29 | 0.84 | 1.63% | 51.45 | 53.50 | 184861 | 97209.25 | 4.65% |
| 2018-02-09 | 53.80 | 51.45 | -5.72 | -10.01% | 51.45 | 54.70 | 340304 | 178118.25 | 8.57% |
| 2018-02-08 | 56.88 | 57.17 | -0.82 | -1.41% | 55.15 | 60.89 | 367799 | 215586.25 | 9.26% |
| 2018-02-07 | 56.40 | 57.99 | 3.51 | 6.44% | 54.50 | 59.48 | 387676 | 222845.06 | 9.76% |
| 2018-02-06 | 58.70 | 54.48 | -6.05 | -10.00% | 54.48 | 60.45 | 349652 | 200106.30 | 8.80% |
| 2018-02-05 | 55.00 | 60.53 | 5.50 | 9.99% | 53.88 | 60.53 | 360255 | 209921.66 | 9.07% |
| 2018-02-02 | 54.00 | 55.03 | 5.00 | 9.99% | 52.02 | 55.03 | 254712 | 138052.25 | 6.41% |
| 2018-02-01 | 49.97 | 50.03 | -1.23 | -2.40% | 49.01 | 51.60 | 218725 | 109955.09 | 5.51% |
| 2018-01-31 | 55.00 | 51.26 | -2.24 | -4.19% | 51.20 | 55.88 | 372340 | 198096.62 | 9.37% |
| 2018-01-30 | 49.00 | 53.50 | 4.86 | 9.99% | 49.00 | 53.50 | 373994 | 192141.22 | 9.42% |
| 2018-01-29 | 46.20 | 48.64 | 3.19 | 7.02% | 45.60 | 49.80 | 246062 | 117185.59 | 6.20% |
| 2018-01-26 | 45.80 | 45.45 | -0.67 | -1.45% | 45.11 | 46.60 | 116792 | 53487.84 | 2.94% |
| 2018-01-25 | 46.90 | 46.12 | -0.96 | -2.04% | 46.06 | 47.50 | 124284 | 58061.57 | 3.13% |
| 2018-01-24 | 46.30 | 47.08 | 0.69 | 1.49% | 45.90 | 47.78 | 140042 | 65679.02 | 3.53% |
| 2018-01-23 | 46.60 | 46.39 | -0.10 | -0.22% | 45.86 | 47.30 | 102235 | 47627.11 | 2.57% |
| 2018-01-22 | 47.10 | 46.49 | -1.45 | -3.02% | 45.50 | 47.44 | 159429 | 74226.12 | 4.01% |
| 2018-01-19 | 49.42 | 47.94 | -1.59 | -3.21% | 47.71 | 50.00 | 182199 | 88907.37 | 4.59% |
| 2018-01-18 | 47.61 | 49.53 | 1.26 | 2.61% | 47.28 | 50.64 | 226987 | 111504.12 | 5.71% |
| 2018-01-17 | 47.20 | 48.27 | 0.06 | 0.12% | 46.91 | 49.86 | 202405 | 98499.85 | 5.10% |
| 2018-01-16 | 46.80 | 48.21 | 1.16 | 2.47% | 46.21 | 49.00 | 210860 | 101084.06 | 5.31% |
| 2018-01-15 | 48.62 | 47.05 | -3.16 | -6.29% | 46.27 | 49.20 | 271619 | 130015.98 | 6.84% |
| 2018-01-12 | 51.85 | 50.21 | -2.31 | -4.40% | 50.10 | 52.14 | 257433 | 131193.27 | 6.48% |
| 2018-01-11 | 50.93 | 52.52 | 1.41 | 2.76% | 49.03 | 53.75 | 390932 | 200822.31 | 9.84% |
| 2018-01-10 | 53.19 | 51.11 | -1.42 | -2.70% | 50.07 | 54.01 | 384936 | 199791.83 | 9.69% |
| 2018-01-09 | 53.00 | 52.53 | -0.83 | -1.56% | 51.34 | 53.10 | 283449 | 147983.27 | 7.14% |
| 2018-01-08 | 54.55 | 53.36 | -2.06 | -3.72% | 52.33 | 55.40 | 408044 | 218440.06 | 10.27% |
| 2018-01-05 | 66.50 | 55.42 | -5.77 | -9.43% | 55.07 | 66.50 | 726438 | 424996.09 | 18.29% |
| 2018-01-04 | 61.00 | 61.19 | 5.56 | 9.99% | 59.60 | 61.19 | 70242 | 42773.26 | 1.77% |
| 2018-01-03 | 53.00 | 55.63 | 5.06 | 10.01% | 52.61 | 55.63 | 180471 | 98293.36 | 4.54% |
| 2018-01-02 | 49.00 | 50.57 | 4.60 | 10.01% | 47.80 | 50.57 | 241170 | 119470.86 | 6.07% |
| 2017-12-20 | 45.50 | 45.97 | 0.83 | 1.84% | 42.90 | 46.20 | 287844 | 128211.05 | 7.25% |
| 2017-12-19 | 45.00 | 45.14 | 0.67 | 1.51% | 44.60 | 46.26 | 233763 | 105958.32 | 5.89% |
| 2017-12-18 | 49.00 | 44.47 | -4.84 | -9.82% | 44.38 | 49.00 | 422692 | 193828.06 | 10.64% |
| 2017-12-15 | 48.56 | 49.31 | 0.59 | 1.21% | 48.50 | 51.39 | 332170 | 166595.16 | 8.36% |
| 2017-12-14 | 48.60 | 48.72 | -0.30 | -0.61% | 47.50 | 49.64 | 267270 | 130273.12 | 6.73% |
| 2017-12-13 | 49.61 | 49.02 | -1.07 | -2.14% | 48.02 | 50.45 | 290828 | 142295.48 | 7.32% |
| 2017-12-12 | 53.00 | 50.09 | -3.04 | -5.72% | 47.95 | 53.31 | 503788 | 256361.83 | 12.68% |
| 2017-12-11 | 49.90 | 53.13 | 3.22 | 6.45% | 49.52 | 54.48 | 522658 | 273047.66 | 13.16% |
| 2017-12-08 | 50.30 | 49.91 | -0.39 | -0.78% | 49.28 | 52.83 | 506718 | 257970.00 | 12.76% |
| 2017-12-07 | 46.40 | 50.30 | 3.34 | 7.11% | 45.82 | 51.66 | 718458 | 355272.19 | 18.09% |
| 2017-12-06 | 45.21 | 46.96 | 0.99 | 2.15% | 43.74 | 47.19 | 439505 | 200184.92 | 11.07% |
| 2017-12-05 | 42.90 | 45.97 | -1.70 | -3.57% | 42.90 | 49.88 | 705847 | 322770.16 | 17.77% |
| 2017-12-04 | 47.67 | 47.67 | -5.30 | -10.01% | 47.67 | 47.67 | 75642 | 36058.54 | 1.90% |
| 2017-12-01 | 49.50 | 52.97 | 4.07 | 8.32% | 48.93 | 53.79 | 1129262 | 581532.75 | 28.43% |
| 2017-11-30 | 48.90 | 48.90 | 4.45 | 10.01% | 48.90 | 48.90 | 369838 | 180851.02 | 9.31% |
| 2017-11-29 | 44.45 | 44.45 | 4.04 | 10.00% | 44.45 | 44.45 | 5066 | 2251.84 | 0.13% |
| 2017-11-28 | 40.41 | 40.41 | 3.67 | 9.99% | 40.41 | 40.41 | 9675 | 3909.51 | 0.24% |
| 2017-11-27 | 36.74 | 36.74 | 3.34 | 10.00% | 36.74 | 36.74 | 6196 | 2276.48 | 0.16% |
| 2017-11-24 | 33.40 | 33.40 | 3.04 | 10.01% | 33.40 | 33.40 | 8321 | 2779.18 | 0.21% |
| 2017-11-23 | 30.36 | 30.36 | 2.76 | 10.00% | 30.36 | 30.36 | 5212 | 1582.25 | 0.13% |
| 2017-11-22 | 27.60 | 27.60 | 2.51 | 10.00% | 27.60 | 27.60 | 1911 | 527.57 | 0.05% |
| 2017-11-21 | 25.09 | 25.09 | 2.28 | 10.00% | 25.09 | 25.09 | 4708 | 1181.31 | 0.12% |
| 2017-11-20 | 22.81 | 22.81 | 2.07 | 9.98% | 22.81 | 22.81 | 3837 | 875.31 | 0.10% |
| 2017-11-17 | 20.74 | 20.74 | 1.89 | 10.03% | 20.74 | 20.74 | 3619 | 750.48 | 0.09% |
| 2017-11-16 | 18.85 | 18.85 | 1.71 | 9.98% | 18.85 | 18.85 | 2216 | 417.63 | 0.06% |
| 2017-11-15 | 17.14 | 17.14 | 1.56 | 10.01% | 17.14 | 17.14 | 1848 | 316.78 | 0.05% |
| 2017-11-14 | 15.58 | 15.58 | 1.42 | 10.03% | 15.58 | 15.58 | 1800 | 280.45 | 0.05% |
| 2017-11-13 | 14.16 | 14.16 | 1.29 | 10.02% | 14.16 | 14.16 | 1157 | 163.83 | 0.03% |
| 2017-11-10 | 12.87 | 12.87 | 1.17 | 10.00% | 12.87 | 12.87 | 2279 | 293.27 | 0.06% |
| 2017-11-09 | 11.70 | 11.70 | 1.06 | 9.96% | 11.70 | 11.70 | 1322 | 154.73 | 0.03% |
| 2017-11-08 | 10.64 | 10.64 | 0.97 | 10.03% | 10.64 | 10.64 | 682 | 72.52 | 0.02% |
| 2017-11-07 | 9.67 | 9.67 | 0.88 | 10.01% | 9.67 | 9.67 | 586 | 56.67 | 0.01% |
| 2017-06-09 | 8.80 | 8.79 | 0.00 | 0.00% | 8.60 | 8.83 | 29698 | 2586.08 | 0.75% |
| 2017-06-08 | 8.70 | 8.79 | 0.11 | 1.27% | 8.70 | 8.94 | 37060 | 3269.32 | 0.93% |
| 2017-06-07 | 8.49 | 8.68 | 0.19 | 2.24% | 8.45 | 8.68 | 20603 | 1777.15 | 0.52% |
| 2017-06-06 | 8.52 | 8.49 | 0.00 | 0.00% | 8.39 | 8.52 | 10486 | 885.27 | 0.26% |
| 2017-06-05 | 8.29 | 8.49 | 0.20 | 2.41% | 8.28 | 8.56 | 22889 | 1941.25 | 0.58% |
| 2017-06-02 | 8.10 | 8.29 | 0.17 | 2.09% | 7.96 | 8.34 | 19637 | 1596.00 | 0.49% |
| 2017-06-01 | 8.51 | 8.12 | -0.39 | -4.58% | 8.09 | 8.51 | 20506 | 1697.00 | 0.52% |
| 2017-05-31 | 8.53 | 8.51 | 0.04 | 0.47% | 8.51 | 8.64 | 12627 | 1082.80 | 0.32% |
| 2017-05-26 | 8.54 | 8.47 | 0.00 | 0.00% | 8.42 | 8.54 | 12588 | 1068.71 | 0.32% |
| 2017-05-25 | 8.30 | 8.47 | 0.15 | 1.80% | 8.22 | 8.54 | 18986 | 1590.47 | 0.48% |
| 2017-05-24 | 8.31 | 8.32 | -0.04 | -0.48% | 8.19 | 8.44 | 21949 | 1820.34 | 0.55% |
| 2017-05-23 | 8.76 | 8.36 | -0.37 | -4.24% | 8.35 | 8.76 | 21329 | 1825.79 | 0.54% |
| 2017-05-22 | 9.07 | 8.73 | -0.34 | -3.75% | 8.69 | 9.11 | 27897 | 2485.99 | 0.70% |
| 2017-05-19 | 9.16 | 9.07 | -0.09 | -0.98% | 9.00 | 9.20 | 12378 | 1126.54 | 0.31% |
| 2017-05-18 | 9.28 | 9.16 | -0.12 | -1.29% | 9.14 | 9.33 | 20661 | 1904.74 | 0.52% |
| 2017-05-17 | 9.25 | 9.28 | 0.05 | 0.54% | 9.20 | 9.40 | 22622 | 2106.93 | 0.57% |
上证大盘股票行情在线 K线走势图
江南嘉捷(601313)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
