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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.71 | 2.75 | 2.64 | 2.69 | -1.82% | 2.88 | 6.20% |
| 2026-04-20 | 2.69 | 2.76 | 2.64 | 2.74 | +1.86% | 4.35 | 9.28% |
| 2026-04-17 | 2.69 | 2.75 | 2.65 | 2.69 | -1.82% | 3.99 | 8.58% |
| 2026-04-16 | 2.69 | 2.86 | 2.63 | 2.74 | +2.24% | 6.50 | 13.62% |
| 2026-04-15 | 2.74 | 2.76 | 2.63 | 2.68 | -2.55% | 4.25 | 9.20% |
| 2026-04-14 | 2.84 | 2.94 | 2.73 | 2.75 | -2.14% | 7.75 | 16.03% |
| 2026-04-13 | 2.57 | 2.81 | 2.57 | 2.81 | +10.20% | 5.73 | 12.24% |
| 2026-04-10 | 2.63 | 2.65 | 2.55 | 2.55 | -2.30% | 3.05 | 6.84% |
| 2026-04-09 | 2.56 | 2.67 | 2.53 | 2.61 | +1.16% | 5.18 | 11.48% |
| 2026-04-08 | 2.50 | 2.61 | 2.46 | 2.58 | +3.20% | 5.72 | 13.03% |
| 2026-04-07 | 2.32 | 2.50 | 2.32 | 2.50 | +10.13% | 2.57 | 6.07% |
| 2026-04-03 | 2.50 | 2.50 | 2.26 | 2.27 | -9.20% | 2.49 | 6.17% |
| 2026-04-02 | 2.52 | 2.55 | 2.47 | 2.50 | -1.57% | 1.80 | 4.15% |
| 2026-04-01 | 2.60 | 2.64 | 2.50 | 2.54 | -0.78% | 2.26 | 5.13% |
| 2026-03-31 | 2.59 | 2.64 | 2.54 | 2.56 | -1.54% | 2.47 | 5.51% |
| 2026-03-30 | 2.57 | 2.63 | 2.51 | 2.60 | -0.76% | 2.54 | 5.71% |
| 2026-03-27 | 2.57 | 2.62 | 2.51 | 2.62 | +1.55% | 3.99 | 8.96% |
| 2026-03-26 | 2.55 | 2.68 | 2.55 | 2.58 | +1.57% | 6.03 | 13.40% |
| 2026-03-25 | 2.35 | 2.54 | 2.32 | 2.54 | +9.96% | 4.15 | 9.81% |
| 2026-03-24 | 2.16 | 2.31 | 2.11 | 2.31 | +10.00% | 3.52 | 9.11% |