江南高纤 (600527) - 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
2026-07-01	2.14	2.19	0.05	2.34%	2.11	2.21	618434	13447	3.57%
2026-06-30	2.15	2.14	-0.01	-0.47%	2.10	2.16	483229	10287	2.79%
2026-06-29	2.16	2.15	-0.03	-1.38%	2.10	2.18	502463	10707	2.90%
2026-06-26	2.20	2.18	-0.03	-1.36%	2.16	2.24	529289	11637	3.06%
2026-06-25	2.27	2.21	-0.06	-2.64%	2.20	2.29	467094	10402	2.70%
2026-06-24	2.38	2.30	-0.08	-3.36%	2.27	2.38	554607	12748	3.20%
2026-06-23	2.32	2.38	0.05	2.15%	2.30	2.43	761384	18110	4.40%
2026-06-22	2.25	2.33	0.05	2.19%	2.18	2.33	735707	16539	4.25%
2026-06-18	2.38	2.28	-0.13	-5.39%	2.28	2.39	802750	18518	4.64%
2026-06-17	2.36	2.41	0.03	1.26%	2.33	2.49	949288	23006	5.48%
2026-06-16	2.38	2.38	0.01	0.42%	2.30	2.39	568000	13332	3.28%
2026-06-15	2.33	2.37	0.05	2.16%	2.32	2.43	615133	14577	3.55%
2026-06-12	2.31	2.32	0.04	1.75%	2.27	2.37	661869	15394	3.82%
2026-06-11	2.30	2.28	-0.04	-1.72%	2.26	2.33	465088	10601	2.69%
2026-06-10	2.36	2.32	-0.06	-2.52%	2.29	2.38	548116	12743	3.17%
2026-06-09	2.37	2.38	0.04	1.71%	2.30	2.39	606165	14261	3.50%
2026-06-08	2.36	2.34	-0.07	-2.90%	2.31	2.44	665345	15780	3.84%
2026-06-05	2.40	2.41	0.00	0.00%	2.34	2.46	724975	17452	4.19%
2026-06-04	2.48	2.41	-0.12	-4.74%	2.38	2.49	882116	21336	5.09%
2026-06-03	2.51	2.53	0.02	0.80%	2.47	2.55	787963	19813	4.55%
2026-06-02	2.60	2.51	-0.09	-3.46%	2.45	2.60	908126	22681	5.24%
2026-06-01	2.63	2.60	0.01	0.39%	2.57	2.65	858221	22325	4.96%
2026-05-29	2.75	2.59	-0.11	-4.07%	2.58	2.76	1635310	43804	9.44%
2026-05-28	2.48	2.70	0.25	10.20%	2.46	2.70	1239568	32379	7.16%
2026-05-27	2.51	2.45	-0.08	-3.16%	2.42	2.52	750912	18495	4.34%
2026-05-26	2.62	2.53	-0.09	-3.44%	2.49	2.62	775369	19514	4.48%
2026-05-25	2.69	2.62	-0.09	-3.32%	2.58	2.72	803198	21110	4.64%
2026-05-22	2.63	2.71	0.08	3.04%	2.58	2.72	846379	22614	4.89%
2026-05-21	2.73	2.63	-0.10	-3.66%	2.61	2.79	943716	25547	5.45%
2026-05-20	2.79	2.73	-0.06	-2.15%	2.66	2.79	813412	22088	4.70%
2026-05-19	2.89	2.79	-0.08	-2.79%	2.74	2.90	1017932	28326	5.88%
2026-05-18	2.90	2.87	-0.02	-0.69%	2.78	2.92	1096246	31015	6.33%
2026-05-15	2.95	2.89	-0.02	-0.69%	2.85	3.01	1227206	35820	7.09%
2026-05-14	3.03	2.91	-0.12	-3.96%	2.90	3.04	1139934	33611	6.58%
2026-05-13	3.09	3.03	-0.03	-0.98%	2.95	3.09	1541436	46289	8.90%
2026-05-12	3.15	3.06	-0.07	-2.24%	3.03	3.27	1939556	60812	11.20%
2026-05-11	3.12	3.13	-0.02	-0.63%	3.07	3.21	1787988	56136	10.32%
2026-05-08	3.22	3.15	-0.11	-3.37%	3.11	3.24	2425136	76633	14.00%
2026-05-07	3.25	3.26	0.01	0.31%	3.17	3.50	3743776	123627	21.62%
2026-05-06	3.01	3.25	0.30	10.17%	2.97	3.25	1265196	39994	7.31%
2026-04-30	2.87	2.95	0.13	4.61%	2.85	3.09	2252768	66550	13.01%
2026-04-29	2.77	2.82	0.07	2.55%	2.75	2.85	1599246	45005	9.23%
2026-04-28	2.74	2.75	-0.04	-1.43%	2.71	2.79	1224576	33669	7.07%
2026-04-27	2.73	2.79	0.04	1.45%	2.63	2.81	2240538	61156	12.94%
2026-04-24	2.48	2.75	0.25	10.00%	2.46	2.75	1565036	42055	9.04%
2026-04-23	2.59	2.50	-0.09	-3.47%	2.48	2.60	1012098	25406	5.84%
2026-04-22	2.67	2.59	-0.10	-3.72%	2.56	2.68	1124718	29268	6.49%
2026-04-21	2.71	2.69	-0.05	-1.82%	2.64	2.75	1074165	28813	6.20%
2026-04-20	2.69	2.74	0.05	1.86%	2.64	2.76	1607148	43524	9.28%
2026-04-17	2.69	2.69	-0.05	-1.82%	2.65	2.75	1485967	39893	8.58%
2026-04-16	2.69	2.74	0.06	2.24%	2.63	2.86	2358693	65005	13.62%
2026-04-15	2.74	2.68	-0.07	-2.55%	2.63	2.76	1594004	42488	9.20%
2026-04-14	2.84	2.75	-0.06	-2.14%	2.73	2.94	2776684	77510	16.03%
2026-04-13	2.57	2.81	0.26	10.20%	2.57	2.81	2120257	57299	12.24%
2026-04-10	2.63	2.55	-0.06	-2.30%	2.55	2.65	1183979	30515	6.84%
2026-04-09	2.56	2.61	0.03	1.16%	2.53	2.67	1987766	51818	11.48%
2026-04-08	2.50	2.58	0.08	3.20%	2.46	2.61	2255816	57207	13.03%
2026-04-07	2.32	2.50	0.23	10.13%	2.32	2.50	1051332	25744	6.07%
2026-04-03	2.50	2.27	-0.23	-9.20%	2.26	2.50	1069029	24853	6.17%
2026-04-02	2.52	2.50	-0.04	-1.57%	2.47	2.55	719455	18019	4.15%
2026-04-01	2.60	2.54	-0.02	-0.78%	2.50	2.64	889186	22618	5.13%
2026-03-31	2.59	2.56	-0.04	-1.54%	2.54	2.64	954676	24703	5.51%
2026-03-30	2.57	2.60	-0.02	-0.76%	2.51	2.63	988276	25428	5.71%
2026-03-27	2.57	2.62	0.04	1.55%	2.51	2.62	1552311	39934	8.96%
2026-03-26	2.55	2.58	0.04	1.57%	2.55	2.68	2320589	60281	13.40%
2026-03-25	2.35	2.54	0.23	9.96%	2.32	2.54	1699406	41479	9.81%
2026-03-24	2.16	2.31	0.21	10.00%	2.11	2.31	1577430	35220	9.11%