江南高纤 sh.600527
2.71
+3.04%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.63 | 2.72 | 2.58 | 2.71 | +3.04% | 2.26 | 4.89% |
| 2026-05-21 | 2.73 | 2.79 | 2.61 | 2.63 | -3.66% | 2.55 | 5.45% |
| 2026-05-20 | 2.79 | 2.79 | 2.66 | 2.73 | -2.15% | 2.21 | 4.70% |
| 2026-05-19 | 2.89 | 2.90 | 2.74 | 2.79 | -2.79% | 2.83 | 5.88% |
| 2026-05-18 | 2.90 | 2.92 | 2.78 | 2.87 | -0.69% | 3.10 | 6.33% |
| 2026-05-15 | 2.95 | 3.01 | 2.85 | 2.89 | -0.69% | 3.58 | 7.09% |
| 2026-05-14 | 3.03 | 3.04 | 2.90 | 2.91 | -3.96% | 3.36 | 6.58% |
| 2026-05-13 | 3.09 | 3.09 | 2.95 | 3.03 | -0.98% | 4.63 | 8.90% |
| 2026-05-12 | 3.15 | 3.27 | 3.03 | 3.06 | -2.24% | 6.08 | 11.20% |
| 2026-05-11 | 3.12 | 3.21 | 3.07 | 3.13 | -0.63% | 5.61 | 10.32% |
| 2026-05-08 | 3.22 | 3.24 | 3.11 | 3.15 | -3.37% | 7.66 | 14.00% |
| 2026-05-07 | 3.25 | 3.50 | 3.17 | 3.26 | +0.31% | 12.36 | 21.62% |
| 2026-05-06 | 3.01 | 3.25 | 2.97 | 3.25 | +10.17% | 4.00 | 7.31% |
| 2026-04-30 | 2.87 | 3.09 | 2.85 | 2.95 | +4.61% | 6.66 | 13.01% |
| 2026-04-29 | 2.77 | 2.85 | 2.75 | 2.82 | +2.55% | 4.50 | 9.23% |
| 2026-04-28 | 2.74 | 2.79 | 2.71 | 2.75 | -1.43% | 3.37 | 7.07% |
| 2026-04-27 | 2.73 | 2.81 | 2.63 | 2.79 | +1.45% | 6.12 | 12.94% |
| 2026-04-24 | 2.48 | 2.75 | 2.46 | 2.75 | +10.00% | 4.21 | 9.04% |
| 2026-04-23 | 2.59 | 2.60 | 2.48 | 2.50 | -3.47% | 2.54 | 5.84% |
| 2026-04-22 | 2.67 | 2.68 | 2.56 | 2.59 | -3.72% | 2.93 | 6.49% |