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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 78.83 | 79.20 | 77.00 | 78.98 | -0.21% | 0.73 | 3.20% |
| 2025-10-22 | 80.50 | 81.58 | 78.08 | 79.15 | -2.86% | 1.19 | 5.12% |
| 2025-10-21 | 79.01 | 82.65 | 78.03 | 81.48 | +2.36% | 1.30 | 5.48% |
| 2025-10-20 | 78.60 | 81.99 | 78.12 | 79.60 | +3.77% | 1.41 | 5.99% |
| 2025-10-17 | 83.06 | 83.14 | 76.50 | 76.71 | -7.58% | 2.59 | 11.16% |
| 2025-10-16 | 80.53 | 84.90 | 80.44 | 83.00 | +3.30% | 2.17 | 8.92% |
| 2025-10-15 | 79.00 | 80.78 | 78.09 | 80.35 | +0.80% | 1.38 | 5.92% |
| 2025-10-14 | 90.00 | 90.00 | 79.70 | 79.71 | -9.98% | 2.78 | 11.41% |
| 2025-10-13 | 83.40 | 89.87 | 83.40 | 88.55 | -2.24% | 1.79 | 6.99% |
| 2025-10-10 | 89.00 | 93.59 | 85.85 | 90.58 | +0.87% | 3.16 | 11.96% |
| 2025-10-09 | 90.00 | 92.00 | 88.10 | 89.80 | +3.04% | 2.75 | 10.43% |
| 2025-09-30 | 89.49 | 92.00 | 87.02 | 87.15 | -2.58% | 2.62 | 10.07% |
| 2025-09-29 | 81.65 | 89.46 | 81.65 | 89.46 | +10.00% | 2.90 | 11.43% |
| 2025-09-26 | 84.30 | 85.09 | 81.30 | 81.33 | -4.53% | 1.95 | 8.08% |
| 2025-09-25 | 86.00 | 86.30 | 83.30 | 85.19 | -1.11% | 1.87 | 7.55% |
| 2025-09-24 | 87.18 | 88.88 | 85.00 | 86.15 | -2.67% | 2.27 | 8.95% |
| 2025-09-23 | 91.33 | 96.80 | 85.88 | 88.51 | -1.57% | 3.28 | 12.39% |
| 2025-09-22 | 87.30 | 91.30 | 87.30 | 89.92 | -0.23% | 1.84 | 7.04% |
| 2025-09-19 | 94.00 | 94.42 | 90.02 | 90.13 | -3.41% | 2.29 | 8.73% |
| 2025-09-18 | 89.96 | 96.88 | 88.68 | 93.31 | +3.72% | 3.72 | 13.86% |