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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.30 | 2.31 | 2.22 | 2.22 | -3.48% | 1.26 | 3.22% |
| 2026-02-12 | 2.35 | 2.36 | 2.30 | 2.30 | -2.54% | 1.21 | 3.01% |
| 2026-02-11 | 2.30 | 2.39 | 2.28 | 2.36 | +2.61% | 2.10 | 5.17% |
| 2026-02-10 | 2.31 | 2.32 | 2.28 | 2.30 | -0.43% | 0.94 | 2.34% |
| 2026-02-09 | 2.30 | 2.32 | 2.29 | 2.31 | +1.32% | 0.97 | 2.42% |
| 2026-02-06 | 2.27 | 2.30 | 2.24 | 2.28 | +0.44% | 0.90 | 2.28% |
| 2026-02-05 | 2.29 | 2.30 | 2.27 | 2.27 | -0.87% | 0.65 | 1.66% |
| 2026-02-04 | 2.22 | 2.30 | 2.21 | 2.29 | +3.15% | 1.20 | 3.05% |
| 2026-02-03 | 2.20 | 2.23 | 2.19 | 2.22 | +1.83% | 0.74 | 1.94% |
| 2026-02-02 | 2.25 | 2.27 | 2.18 | 2.18 | -3.54% | 1.08 | 2.82% |
| 2026-01-30 | 2.26 | 2.29 | 2.22 | 2.26 | -0.44% | 1.16 | 2.98% |
| 2026-01-29 | 2.28 | 2.30 | 2.25 | 2.27 | -0.87% | 1.05 | 2.67% |
| 2026-01-28 | 2.27 | 2.32 | 2.26 | 2.29 | +0.44% | 1.69 | 4.26% |
| 2026-01-27 | 2.30 | 2.33 | 2.24 | 2.28 | -1.30% | 1.64 | 4.16% |
| 2026-01-26 | 2.30 | 2.32 | 2.28 | 2.31 | +0.43% | 1.29 | 3.25% |
| 2026-01-23 | 2.31 | 2.31 | 2.28 | 2.30 | -0.43% | 1.01 | 2.53% |
| 2026-01-22 | 2.25 | 2.31 | 2.25 | 2.31 | +2.67% | 1.51 | 3.82% |
| 2026-01-21 | 2.26 | 2.27 | 2.23 | 2.25 | -0.88% | 0.86 | 2.20% |
| 2026-01-20 | 2.25 | 2.28 | 2.24 | 2.27 | +0.44% | 1.38 | 3.53% |
| 2026-01-19 | 2.21 | 2.26 | 2.18 | 2.26 | +2.26% | 1.75 | 4.55% |