江南新材 sh.603124
126.01
+6.92%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 51.30 | 51.30 | 49.84 | 49.90 | -2.73% | 1.77 | 12.27% |
| 2025-07-21 | 51.00 | 51.30 | 50.58 | 51.30 | +0.29% | 1.59 | 10.88% |
| 2025-07-18 | 50.50 | 52.05 | 50.50 | 51.15 | -0.29% | 1.59 | 10.87% |
| 2025-07-17 | 50.60 | 51.63 | 49.68 | 51.30 | +1.10% | 1.85 | 12.70% |
| 2025-07-16 | 54.40 | 54.52 | 50.55 | 50.74 | -8.53% | 4.29 | 28.98% |
| 2025-07-15 | 52.99 | 58.00 | 52.71 | 55.47 | +4.66% | 5.14 | 31.88% |
| 2025-07-14 | 52.83 | 53.24 | 52.58 | 53.00 | +0.80% | 1.42 | 9.37% |
| 2025-07-11 | 54.00 | 54.18 | 52.02 | 52.58 | -3.36% | 2.54 | 16.79% |
| 2025-07-10 | 53.92 | 54.98 | 53.12 | 54.41 | +1.59% | 2.39 | 15.46% |
| 2025-07-09 | 56.01 | 56.15 | 53.31 | 53.56 | -4.36% | 3.95 | 25.47% |
| 2025-07-08 | 56.81 | 57.77 | 55.21 | 56.00 | -1.43% | 4.23 | 26.21% |
| 2025-07-07 | 54.74 | 56.88 | 53.53 | 56.81 | +4.51% | 4.63 | 29.33% |
| 2025-07-04 | 53.61 | 55.75 | 53.61 | 54.36 | +0.65% | 4.75 | 30.30% |
| 2025-07-03 | 54.00 | 55.20 | 53.42 | 54.01 | -1.62% | 4.45 | 28.70% |
| 2025-07-02 | 53.50 | 58.81 | 51.52 | 54.90 | +2.69% | 8.20 | 52.17% |
| 2025-07-01 | 48.34 | 53.46 | 47.44 | 53.46 | +10.00% | 5.77 | 39.41% |
| 2025-06-30 | 47.94 | 48.70 | 47.12 | 48.60 | +2.10% | 2.49 | 18.11% |
| 2025-06-27 | 46.90 | 47.82 | 46.84 | 47.60 | +0.98% | 1.79 | 13.18% |
| 2025-06-26 | 47.71 | 48.76 | 47.10 | 47.14 | -1.83% | 2.72 | 19.88% |
| 2025-06-25 | 49.10 | 49.14 | 46.81 | 48.02 | -3.13% | 3.50 | 25.55% |