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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 75.00 | 79.97 | 74.38 | 77.18 | +2.46% | 4.98 | 21.88% |
| 2025-12-17 | 68.37 | 75.33 | 68.24 | 75.33 | +10.00% | 3.39 | 15.78% |
| 2025-12-16 | 69.51 | 70.59 | 67.65 | 68.48 | -2.17% | 1.03 | 5.15% |
| 2025-12-15 | 73.51 | 73.51 | 69.36 | 70.00 | -4.77% | 1.55 | 7.52% |
| 2025-12-12 | 72.63 | 74.00 | 72.20 | 73.51 | +1.21% | 0.87 | 4.07% |
| 2025-12-11 | 75.00 | 75.08 | 72.50 | 72.63 | -2.34% | 0.90 | 4.22% |
| 2025-12-10 | 75.60 | 75.82 | 73.16 | 74.37 | -2.44% | 1.47 | 6.79% |
| 2025-12-09 | 74.35 | 78.90 | 72.85 | 76.23 | +2.94% | 2.98 | 13.30% |
| 2025-12-08 | 72.49 | 74.50 | 72.00 | 74.05 | +2.21% | 1.30 | 6.03% |
| 2025-12-05 | 72.00 | 72.97 | 71.18 | 72.45 | +1.12% | 0.74 | 3.52% |
| 2025-12-04 | 71.42 | 72.19 | 70.31 | 71.65 | -0.11% | 0.66 | 3.19% |
| 2025-12-03 | 71.91 | 73.90 | 71.05 | 71.73 | +0.39% | 1.10 | 5.22% |
| 2025-12-02 | 73.59 | 73.83 | 71.35 | 71.45 | -2.78% | 0.90 | 4.28% |
| 2025-12-01 | 74.70 | 74.99 | 73.04 | 73.49 | -0.60% | 0.87 | 4.05% |
| 2025-11-28 | 72.17 | 74.15 | 72.01 | 73.93 | +1.34% | 0.87 | 4.07% |
| 2025-11-27 | 73.57 | 76.88 | 72.50 | 72.95 | -0.38% | 1.39 | 6.37% |
| 2025-11-26 | 72.05 | 74.95 | 71.02 | 73.23 | +0.18% | 1.65 | 7.70% |
| 2025-11-25 | 70.98 | 75.67 | 70.98 | 73.10 | +3.16% | 1.57 | 7.28% |
| 2025-11-24 | 70.07 | 71.50 | 69.93 | 70.86 | +1.16% | 1.07 | 5.16% |
| 2025-11-21 | 74.00 | 74.79 | 69.88 | 70.05 | -7.24% | 2.25 | 10.80% |