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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.18 | 2.28 | 2.16 | 2.21 | +1.84% | 2.00 | 5.24% |
| 2026-01-15 | 2.20 | 2.20 | 2.16 | 2.17 | -1.81% | 0.97 | 2.58% |
| 2026-01-14 | 2.20 | 2.23 | 2.18 | 2.21 | +0.45% | 1.31 | 3.41% |
| 2026-01-13 | 2.20 | 2.24 | 2.17 | 2.20 | 0.00% | 1.66 | 4.34% |
| 2026-01-12 | 2.18 | 2.20 | 2.17 | 2.20 | +0.92% | 1.14 | 3.00% |
| 2026-01-09 | 2.17 | 2.19 | 2.16 | 2.18 | 0.00% | 0.90 | 2.39% |
| 2026-01-08 | 2.16 | 2.19 | 2.15 | 2.18 | +0.46% | 0.83 | 2.21% |
| 2026-01-07 | 2.20 | 2.21 | 2.16 | 2.17 | -1.36% | 0.83 | 2.21% |
| 2026-01-06 | 2.16 | 2.21 | 2.15 | 2.20 | +2.33% | 1.18 | 3.10% |
| 2026-01-05 | 2.15 | 2.16 | 2.13 | 2.15 | 0.00% | 0.66 | 1.78% |
| 2025-12-31 | 2.20 | 2.21 | 2.13 | 2.15 | -2.27% | 1.11 | 2.98% |
| 2025-12-30 | 2.22 | 2.29 | 2.20 | 2.20 | 0.00% | 1.99 | 5.12% |
| 2025-12-29 | 2.16 | 2.22 | 2.15 | 2.20 | +1.85% | 1.30 | 3.43% |
| 2025-12-26 | 2.16 | 2.18 | 2.15 | 2.16 | 0.00% | 0.55 | 1.48% |
| 2025-12-25 | 2.15 | 2.19 | 2.14 | 2.16 | 0.00% | 0.55 | 1.47% |
| 2025-12-24 | 2.13 | 2.16 | 2.12 | 2.16 | +1.41% | 0.42 | 1.13% |
| 2025-12-23 | 2.17 | 2.18 | 2.12 | 2.13 | -1.84% | 0.61 | 1.65% |
| 2025-12-22 | 2.16 | 2.19 | 2.15 | 2.17 | +0.46% | 0.67 | 1.77% |
| 2025-12-19 | 2.12 | 2.17 | 2.11 | 2.16 | +1.89% | 1.05 | 2.82% |
| 2025-12-18 | 2.08 | 2.14 | 2.08 | 2.12 | +1.44% | 0.86 | 2.33% |