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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.34 | 2.39 | 2.32 | 2.39 | +2.58% | 2.14 | 5.24% |
| 2025-09-15 | 2.30 | 2.35 | 2.28 | 2.33 | +1.30% | 1.89 | 4.69% |
| 2025-09-12 | 2.27 | 2.31 | 2.26 | 2.30 | +1.77% | 2.01 | 5.06% |
| 2025-09-11 | 2.24 | 2.27 | 2.22 | 2.26 | +0.44% | 1.64 | 4.22% |
| 2025-09-10 | 2.21 | 2.27 | 2.20 | 2.25 | +1.81% | 2.06 | 5.29% |
| 2025-09-09 | 2.24 | 2.24 | 2.20 | 2.21 | -1.34% | 1.43 | 3.72% |
| 2025-09-08 | 2.21 | 2.29 | 2.20 | 2.24 | +1.36% | 2.17 | 5.60% |
| 2025-09-05 | 2.19 | 2.21 | 2.15 | 2.21 | +0.45% | 2.50 | 6.59% |
| 2025-09-04 | 2.17 | 2.25 | 2.15 | 2.20 | +1.38% | 3.29 | 8.65% |
| 2025-09-03 | 2.16 | 2.20 | 2.15 | 2.17 | +0.46% | 2.30 | 6.11% |
| 2025-09-02 | 2.11 | 2.17 | 2.08 | 2.16 | +2.37% | 2.39 | 6.43% |
| 2025-09-01 | 2.06 | 2.12 | 2.06 | 2.11 | +1.93% | 1.08 | 2.97% |
| 2025-08-29 | 2.10 | 2.10 | 2.06 | 2.07 | -1.43% | 0.98 | 2.74% |
| 2025-08-28 | 2.12 | 2.14 | 2.03 | 2.10 | -0.94% | 1.89 | 5.21% |
| 2025-08-27 | 2.19 | 2.19 | 2.11 | 2.12 | -3.20% | 1.67 | 4.49% |
| 2025-08-26 | 2.15 | 2.19 | 2.14 | 2.19 | +1.39% | 1.62 | 4.30% |
| 2025-08-25 | 2.15 | 2.18 | 2.13 | 2.16 | +0.93% | 1.70 | 4.54% |
| 2025-08-22 | 2.15 | 2.16 | 2.11 | 2.14 | -0.47% | 1.54 | 4.18% |
| 2025-08-21 | 2.15 | 2.16 | 2.14 | 2.15 | 0.00% | 1.24 | 3.32% |
| 2025-08-20 | 2.14 | 2.16 | 2.12 | 2.15 | +0.47% | 1.66 | 4.47% |