江南新材 sh.603124
135.80
+7.77%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 76.00 | 77.54 | 71.86 | 74.80 | -4.10% | 5.62 | 26.37% |
| 2025-08-19 | 75.30 | 81.10 | 73.77 | 78.00 | +5.73% | 8.56 | 38.63% |
| 2025-08-18 | 70.00 | 73.77 | 68.75 | 73.77 | +10.01% | 6.00 | 28.86% |
| 2025-08-15 | 63.50 | 69.85 | 62.31 | 67.06 | +5.61% | 6.24 | 33.23% |
| 2025-08-14 | 61.10 | 64.62 | 61.10 | 63.50 | +3.17% | 5.12 | 28.31% |
| 2025-08-13 | 61.53 | 62.26 | 60.19 | 61.55 | +0.03% | 3.16 | 18.04% |
| 2025-08-12 | 60.83 | 64.00 | 60.74 | 61.53 | +1.12% | 4.88 | 27.38% |
| 2025-08-11 | 58.50 | 61.82 | 58.50 | 60.85 | +6.25% | 4.84 | 27.90% |
| 2025-08-08 | 56.90 | 58.00 | 55.97 | 57.27 | -0.64% | 2.76 | 16.97% |
| 2025-08-07 | 59.02 | 61.10 | 57.05 | 57.64 | -4.49% | 4.43 | 26.50% |
| 2025-08-06 | 59.00 | 62.26 | 57.80 | 60.35 | +2.71% | 6.72 | 38.71% |
| 2025-08-05 | 61.50 | 62.95 | 57.50 | 58.76 | -2.00% | 7.40 | 43.11% |
| 2025-08-04 | 55.55 | 59.96 | 55.55 | 59.96 | +10.00% | 3.65 | 21.39% |
| 2025-08-01 | 56.78 | 57.59 | 54.02 | 54.51 | -1.41% | 6.46 | 40.55% |
| 2025-07-31 | 51.21 | 55.29 | 51.21 | 55.29 | +10.01% | 5.24 | 33.97% |
| 2025-07-30 | 51.97 | 51.97 | 49.63 | 50.26 | -3.25% | 2.03 | 14.02% |
| 2025-07-29 | 50.36 | 54.01 | 50.36 | 51.95 | +2.08% | 3.29 | 21.91% |
| 2025-07-28 | 49.58 | 51.13 | 49.35 | 50.89 | +2.46% | 1.70 | 11.77% |
| 2025-07-25 | 50.20 | 50.20 | 49.34 | 49.67 | -1.17% | 1.11 | 7.83% |
| 2025-07-24 | 50.21 | 50.78 | 49.85 | 50.26 | +0.12% | 1.30 | 9.05% |