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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.12 | 2.16 | 2.11 | 2.14 | +0.94% | 1.51 | 4.08% |
| 2025-08-18 | 2.11 | 2.15 | 2.11 | 2.12 | +0.47% | 1.14 | 3.09% |
| 2025-08-15 | 2.09 | 2.12 | 2.09 | 2.11 | +0.48% | 0.65 | 1.77% |
| 2025-08-14 | 2.14 | 2.15 | 2.09 | 2.10 | -1.87% | 0.84 | 2.29% |
| 2025-08-13 | 2.15 | 2.15 | 2.13 | 2.14 | -0.47% | 0.70 | 1.89% |
| 2025-08-12 | 2.16 | 2.17 | 2.14 | 2.15 | -0.46% | 0.42 | 1.12% |
| 2025-08-11 | 2.13 | 2.17 | 2.12 | 2.16 | +0.93% | 0.71 | 1.90% |
| 2025-08-08 | 2.13 | 2.15 | 2.11 | 2.14 | +0.94% | 0.60 | 1.63% |
| 2025-08-07 | 2.13 | 2.14 | 2.12 | 2.12 | -0.47% | 0.44 | 1.18% |
| 2025-08-06 | 2.13 | 2.14 | 2.11 | 2.13 | +0.47% | 0.47 | 1.27% |
| 2025-08-05 | 2.12 | 2.14 | 2.11 | 2.12 | +0.47% | 0.43 | 1.16% |
| 2025-08-04 | 2.10 | 2.12 | 2.08 | 2.11 | 0.00% | 0.41 | 1.14% |
| 2025-08-01 | 2.10 | 2.12 | 2.10 | 2.11 | +0.48% | 0.52 | 1.42% |
| 2025-07-31 | 2.16 | 2.16 | 2.09 | 2.10 | -3.23% | 1.11 | 3.02% |
| 2025-07-30 | 2.14 | 2.18 | 2.13 | 2.17 | +0.93% | 1.21 | 3.23% |
| 2025-07-29 | 2.17 | 2.22 | 2.13 | 2.15 | 0.00% | 1.25 | 3.33% |
| 2025-07-28 | 2.17 | 2.18 | 2.14 | 2.15 | -1.38% | 0.75 | 2.01% |
| 2025-07-25 | 2.20 | 2.21 | 2.16 | 2.18 | -0.91% | 0.71 | 1.88% |
| 2025-07-24 | 2.16 | 2.20 | 2.15 | 2.20 | +1.85% | 1.13 | 2.99% |
| 2025-07-23 | 2.16 | 2.18 | 2.15 | 2.16 | 0.00% | 0.90 | 2.41% |