江南奕帆 (301023) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	42.63	44.79	2.16	5.07%	42.60	44.96	39742	17511	9.55%
2025-09-15	42.90	42.63	-0.45	-1.04%	42.54	43.62	13092	5624	3.15%
2025-09-12	42.80	43.08	0.45	1.06%	42.30	43.57	16318	7019	3.92%
2025-09-11	41.76	42.63	0.60	1.43%	41.57	42.63	13005	5494	3.13%
2025-09-10	42.23	42.03	-0.36	-0.85%	41.83	42.99	9526	4022	2.29%
2025-09-09	43.50	42.39	-1.10	-2.53%	42.34	43.50	12029	5141	2.89%
2025-09-08	42.40	43.49	1.00	2.35%	42.40	43.83	18837	8158	4.53%
2025-09-05	41.63	42.49	0.83	1.99%	41.63	42.54	14273	6023	3.43%
2025-09-04	41.51	41.66	0.15	0.36%	40.77	42.56	18175	7601	4.37%
2025-09-03	43.73	41.51	-1.69	-3.91%	41.48	44.20	18599	7925	4.47%
2025-09-02	43.47	43.20	-0.40	-0.92%	41.39	44.00	36038	15334	8.66%
2025-09-01	43.82	43.60	-0.55	-1.25%	43.51	44.50	21435	9397	5.15%
2025-08-29	44.59	44.15	-0.69	-1.54%	44.01	44.81	18442	8173	4.43%
2025-08-28	44.58	44.84	0.26	0.58%	43.08	45.46	27897	12368	6.71%
2025-08-27	45.98	44.58	-1.60	-3.46%	44.50	46.51	40647	18627	9.77%
2025-08-26	47.01	46.18	-1.27	-2.68%	46.00	47.08	39405	18274	9.47%
2025-08-25	47.78	47.45	-1.31	-2.69%	46.85	48.73	69531	33100	16.71%
2025-08-22	48.00	48.76	-0.13	-0.27%	47.52	49.90	52832	25717	12.70%
2025-08-21	46.95	48.89	1.94	4.13%	46.80	50.00	74562	36165	17.92%
2025-08-20	47.16	46.95	-0.62	-1.30%	46.43	47.27	26896	12594	6.47%
2025-08-19	46.26	47.57	1.26	2.72%	45.30	48.36	50452	23701	12.13%
2025-08-18	46.15	46.31	0.29	0.63%	45.59	46.64	33785	15601	8.12%
2025-08-15	45.50	46.02	0.32	0.70%	45.30	46.37	29139	13410	7.00%
2025-08-14	46.19	45.70	-0.78	-1.68%	44.80	46.29	34075	15533	8.19%
2025-08-13	45.38	46.48	1.59	3.54%	44.98	46.48	42355	19420	10.18%
2025-08-12	45.75	44.89	-0.71	-1.56%	44.43	45.96	16443	7385	3.95%
2025-08-11	44.88	45.60	0.80	1.79%	44.55	45.88	19125	8676	4.60%
2025-08-08	45.49	44.80	-0.80	-1.75%	44.55	45.49	17484	7850	4.20%
2025-08-07	45.76	45.60	-0.16	-0.35%	45.32	46.12	30609	13976	7.36%
2025-08-06	43.94	45.76	2.04	4.67%	43.71	46.28	50952	23174	12.25%
2025-08-05	43.69	43.72	-0.07	-0.16%	43.17	44.14	17009	7422	4.09%
2025-08-04	41.70	43.79	1.97	4.71%	41.30	43.80	22884	9811	5.50%
2025-08-01	41.56	41.82	0.47	1.14%	41.26	41.90	11240	4680	2.70%
2025-07-31	41.50	41.35	-1.23	-2.89%	41.09	42.65	21038	8805	5.06%
2025-07-30	43.55	42.58	-0.90	-2.07%	42.19	43.57	16207	6922	3.90%
2025-07-29	43.82	43.48	-0.43	-0.98%	43.33	43.89	11824	5142	2.84%
2025-07-28	44.30	43.91	-0.29	-0.66%	43.58	44.60	14080	6189	3.38%
2025-07-25	43.96	44.20	0.38	0.87%	43.30	44.32	14465	6339	3.48%
2025-07-24	43.68	43.82	0.14	0.32%	43.68	44.39	13854	6102	3.33%
2025-07-23	44.80	43.68	-0.94	-2.11%	43.68	44.90	16957	7462	4.08%
2025-07-22	45.08	44.62	-0.54	-1.20%	44.07	45.54	23390	10477	5.62%
2025-07-21	44.56	45.16	0.85	1.92%	44.31	46.12	28134	12716	6.76%
2025-07-18	44.13	44.31	0.18	0.41%	43.75	44.76	17967	7939	4.32%
2025-07-17	43.74	44.13	0.63	1.45%	43.08	44.27	19457	8535	4.68%
2025-07-16	42.66	43.50	0.58	1.35%	42.62	44.09	21275	9269	5.11%
2025-07-15	43.42	42.92	-0.64	-1.47%	42.30	43.80	18310	7866	4.40%
2025-07-14	42.53	43.56	0.13	0.30%	42.22	43.99	27305	11793	6.56%
2025-07-11	43.12	43.43	0.26	0.60%	42.50	43.98	14664	6329	3.52%
2025-07-10	43.58	43.17	-0.58	-1.33%	42.77	43.98	17546	7558	4.22%
2025-07-09	43.50	43.75	0.47	1.09%	43.28	45.28	31244	13861	7.51%
2025-07-08	41.79	43.28	1.51	3.62%	41.52	43.56	15128	6488	3.64%
2025-07-07	41.41	41.77	0.21	0.51%	41.28	41.92	7142	2972	1.72%
2025-07-04	42.35	41.56	-1.11	-2.60%	41.25	42.64	12910	5395	3.10%
2025-07-03	42.77	42.67	-0.12	-0.28%	42.31	43.06	9567	4094	2.30%
2025-07-02	43.45	42.79	-0.51	-1.18%	42.28	43.46	11134	4761	2.68%
2025-07-01	43.68	43.30	-0.37	-0.85%	43.08	44.19	13798	6013	3.32%
2025-06-30	42.60	43.67	1.07	2.51%	42.52	43.68	14989	6504	3.60%
2025-06-27	42.96	42.60	-0.12	-0.28%	42.30	43.17	14093	6005	3.39%
2025-06-26	43.00	42.72	-0.47	-1.09%	42.55	43.51	16237	6993	3.90%
2025-06-25	42.69	43.19	0.42	0.98%	42.25	43.30	24180	10349	5.81%
2025-06-24	40.00	42.77	2.82	7.06%	40.00	42.78	30796	12893	7.40%
2025-06-23	39.22	39.95	0.02	0.05%	38.80	40.16	11138	4432	2.68%
2025-06-20	41.05	39.93	-1.04	-2.54%	39.87	41.66	13786	5586	3.31%
2025-06-19	40.60	40.97	0.27	0.66%	40.60	41.74	20642	8498	4.96%
2025-06-18	40.61	40.70	0.19	0.47%	39.88	40.77	10615	4284	2.55%
2025-06-17	40.96	40.51	-0.44	-1.07%	40.28	41.30	9797	3981	2.36%
2025-06-16	40.50	40.95	-0.19	-0.46%	40.50	41.59	8214	3377	1.97%
2025-06-13	42.06	41.14	-1.04	-2.47%	40.87	42.14	11249	4652	2.70%
2025-06-12	42.20	42.18	-0.11	-0.26%	41.40	42.72	10150	4295	2.44%
2025-06-11	42.10	42.29	0.24	0.57%	41.80	42.77	10283	4359	2.47%
2025-06-10	43.29	42.05	-1.24	-2.86%	41.01	43.29	21424	8996	5.15%
2025-06-09	43.03	43.29	0.16	0.37%	43.03	43.93	16637	7239	4.00%