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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.09 | 2.10 | 2.05 | 2.09 | 0.00% | 0.71 | 1.97% |
| 2025-12-16 | 2.14 | 2.16 | 2.09 | 2.09 | -2.79% | 0.89 | 2.43% |
| 2025-12-15 | 2.11 | 2.16 | 2.11 | 2.15 | +0.94% | 0.65 | 1.76% |
| 2025-12-12 | 2.14 | 2.16 | 2.12 | 2.13 | -0.47% | 0.66 | 1.78% |
| 2025-12-11 | 2.22 | 2.22 | 2.13 | 2.14 | -3.17% | 1.15 | 3.07% |
| 2025-12-10 | 2.21 | 2.23 | 2.18 | 2.21 | -0.45% | 0.78 | 2.05% |
| 2025-12-09 | 2.25 | 2.25 | 2.20 | 2.22 | -1.77% | 0.86 | 2.23% |
| 2025-12-08 | 2.27 | 2.28 | 2.24 | 2.26 | 0.00% | 0.70 | 1.78% |
| 2025-12-05 | 2.20 | 2.28 | 2.18 | 2.26 | +2.73% | 1.10 | 2.85% |
| 2025-12-04 | 2.25 | 2.27 | 2.18 | 2.20 | -2.65% | 0.99 | 2.57% |
| 2025-12-03 | 2.28 | 2.28 | 2.24 | 2.26 | -0.88% | 0.76 | 1.95% |
| 2025-12-02 | 2.27 | 2.29 | 2.23 | 2.28 | +0.44% | 0.84 | 2.15% |
| 2025-12-01 | 2.26 | 2.30 | 2.25 | 2.27 | +0.44% | 0.89 | 2.26% |
| 2025-11-28 | 2.22 | 2.26 | 2.19 | 2.26 | +2.26% | 0.93 | 2.42% |
| 2025-11-27 | 2.24 | 2.25 | 2.20 | 2.21 | -0.90% | 0.89 | 2.30% |
| 2025-11-26 | 2.20 | 2.29 | 2.19 | 2.23 | +1.36% | 1.29 | 3.31% |
| 2025-11-25 | 2.17 | 2.21 | 2.17 | 2.20 | +1.38% | 0.80 | 2.12% |
| 2025-11-24 | 2.18 | 2.21 | 2.15 | 2.17 | +0.46% | 0.94 | 2.50% |
| 2025-11-21 | 2.31 | 2.33 | 2.16 | 2.16 | -7.30% | 1.98 | 5.16% |
| 2025-11-20 | 2.36 | 2.37 | 2.29 | 2.33 | -0.85% | 1.19 | 2.94% |