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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 77.24 | 79.94 | 75.00 | 75.52 | -0.37% | 1.59 | 7.10% |
| 2025-11-19 | 81.40 | 81.51 | 75.78 | 75.80 | -6.88% | 2.37 | 10.45% |
| 2025-11-18 | 80.80 | 82.85 | 80.29 | 81.40 | 0.00% | 1.31 | 5.48% |
| 2025-11-17 | 85.06 | 86.01 | 80.05 | 81.40 | -4.01% | 2.25 | 9.37% |
| 2025-11-14 | 83.13 | 89.57 | 81.00 | 84.80 | +0.95% | 3.30 | 13.08% |
| 2025-11-13 | 81.60 | 87.48 | 81.60 | 84.00 | +1.84% | 2.27 | 9.13% |
| 2025-11-12 | 83.90 | 85.36 | 81.00 | 82.48 | -3.34% | 1.81 | 7.51% |
| 2025-11-11 | 89.77 | 89.99 | 85.09 | 85.33 | -4.83% | 3.26 | 12.86% |
| 2025-11-10 | 83.83 | 91.19 | 83.25 | 89.66 | +8.15% | 5.75 | 22.20% |
| 2025-11-07 | 82.99 | 84.25 | 82.34 | 82.90 | -1.70% | 1.18 | 4.83% |
| 2025-11-06 | 83.30 | 84.99 | 82.16 | 84.33 | +1.61% | 1.65 | 6.74% |
| 2025-11-05 | 82.10 | 83.40 | 81.50 | 82.99 | -0.49% | 1.07 | 4.42% |
| 2025-11-04 | 85.40 | 85.87 | 82.75 | 83.40 | -1.42% | 1.23 | 5.03% |
| 2025-11-03 | 86.60 | 86.60 | 82.62 | 84.60 | -1.17% | 1.48 | 6.03% |
| 2025-10-31 | 90.00 | 90.09 | 85.29 | 85.60 | -2.97% | 2.16 | 8.50% |
| 2025-10-30 | 94.15 | 96.68 | 87.20 | 88.22 | -6.30% | 3.67 | 13.84% |
| 2025-10-29 | 94.00 | 94.86 | 90.11 | 94.15 | +2.34% | 2.67 | 9.85% |
| 2025-10-28 | 91.72 | 94.85 | 91.50 | 92.00 | -0.47% | 2.31 | 8.51% |
| 2025-10-27 | 87.87 | 94.27 | 87.87 | 92.43 | +6.39% | 3.91 | 14.57% |
| 2025-10-24 | 79.03 | 86.88 | 78.80 | 86.88 | +10.00% | 2.69 | 10.97% |