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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.20 | 2.24 | 2.09 | 2.10 | -7.08% | 2.60 | 6.94% |
| 2026-03-20 | 2.42 | 2.43 | 2.26 | 2.26 | -7.38% | 3.16 | 7.89% |
| 2026-03-19 | 2.57 | 2.58 | 2.41 | 2.44 | -5.43% | 4.13 | 9.72% |
| 2026-03-18 | 2.66 | 2.68 | 2.54 | 2.58 | -3.73% | 4.51 | 10.04% |
| 2026-03-17 | 2.61 | 2.72 | 2.57 | 2.68 | +3.08% | 6.72 | 14.64% |
| 2026-03-16 | 2.57 | 2.73 | 2.57 | 2.60 | 0.00% | 5.88 | 12.91% |
| 2026-03-13 | 2.58 | 2.70 | 2.55 | 2.60 | +0.39% | 8.67 | 19.19% |
| 2026-03-12 | 2.46 | 2.65 | 2.46 | 2.59 | +7.47% | 8.58 | 18.89% |
| 2026-03-11 | 2.36 | 2.42 | 2.33 | 2.41 | +2.12% | 1.52 | 3.70% |
| 2026-03-10 | 2.37 | 2.39 | 2.35 | 2.36 | 0.00% | 1.25 | 3.06% |
| 2026-03-09 | 2.37 | 2.43 | 2.33 | 2.36 | -0.42% | 1.68 | 4.10% |
| 2026-03-06 | 2.29 | 2.38 | 2.27 | 2.37 | +3.04% | 1.73 | 4.28% |
| 2026-03-05 | 2.24 | 2.32 | 2.23 | 2.30 | +3.60% | 1.43 | 3.64% |
| 2026-03-04 | 2.25 | 2.27 | 2.20 | 2.22 | -2.20% | 1.18 | 3.06% |
| 2026-03-03 | 2.33 | 2.36 | 2.26 | 2.27 | -2.58% | 1.38 | 3.45% |
| 2026-03-02 | 2.31 | 2.36 | 2.27 | 2.33 | -0.85% | 1.42 | 3.56% |
| 2026-02-27 | 2.33 | 2.37 | 2.33 | 2.35 | +0.86% | 0.81 | 1.99% |
| 2026-02-26 | 2.37 | 2.39 | 2.33 | 2.33 | -1.27% | 1.12 | 2.75% |
| 2026-02-25 | 2.30 | 2.40 | 2.29 | 2.36 | +2.61% | 1.60 | 3.90% |
| 2026-02-24 | 2.25 | 2.31 | 2.24 | 2.30 | +3.60% | 1.40 | 3.53% |