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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.15 | 2.17 | 2.12 | 2.16 | 0.00% | 0.84 | 2.27% |
| 2025-07-21 | 2.11 | 2.16 | 2.11 | 2.16 | +2.37% | 0.92 | 2.49% |
| 2025-07-18 | 2.11 | 2.12 | 2.10 | 2.11 | 0.00% | 0.41 | 1.12% |
| 2025-07-17 | 2.11 | 2.13 | 2.10 | 2.11 | 0.00% | 0.52 | 1.42% |
| 2025-07-16 | 2.10 | 2.12 | 2.09 | 2.11 | +0.96% | 0.57 | 1.55% |
| 2025-07-15 | 2.14 | 2.14 | 2.07 | 2.09 | -2.34% | 0.92 | 2.55% |
| 2025-07-14 | 2.15 | 2.15 | 2.13 | 2.14 | -0.47% | 0.59 | 1.58% |
| 2025-07-11 | 2.15 | 2.18 | 2.12 | 2.15 | 0.00% | 0.80 | 2.15% |
| 2025-07-10 | 2.12 | 2.15 | 2.11 | 2.15 | +1.42% | 1.03 | 2.80% |
| 2025-07-09 | 2.12 | 2.14 | 2.11 | 2.12 | -0.47% | 0.78 | 2.12% |
| 2025-07-08 | 2.11 | 2.13 | 2.09 | 2.13 | +0.95% | 0.69 | 1.89% |
| 2025-07-07 | 2.07 | 2.11 | 2.06 | 2.11 | +1.93% | 0.72 | 1.98% |
| 2025-07-04 | 2.10 | 2.10 | 2.07 | 2.07 | -1.43% | 0.53 | 1.48% |
| 2025-07-03 | 2.08 | 2.10 | 2.08 | 2.10 | +0.96% | 0.53 | 1.46% |
| 2025-07-02 | 2.07 | 2.09 | 2.05 | 2.08 | +0.48% | 0.68 | 1.91% |
| 2025-07-01 | 2.06 | 2.08 | 2.05 | 2.07 | 0.00% | 0.39 | 1.09% |
| 2025-06-30 | 2.07 | 2.08 | 2.06 | 2.07 | 0.00% | 0.38 | 1.05% |
| 2025-06-27 | 2.07 | 2.09 | 2.06 | 2.07 | +0.49% | 0.51 | 1.43% |
| 2025-06-26 | 2.06 | 2.08 | 2.05 | 2.06 | -0.48% | 0.50 | 1.40% |
| 2025-06-25 | 2.05 | 2.07 | 2.03 | 2.07 | +0.98% | 0.57 | 1.61% |