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
2025-12-16	2.14	2.09	-0.06	-2.79%	2.09	2.16	420809	8885	2.43%
2025-12-15	2.11	2.15	0.02	0.94%	2.11	2.16	304499	6515	1.76%
2025-12-12	2.14	2.13	-0.01	-0.47%	2.12	2.16	308644	6603	1.78%
2025-12-11	2.22	2.14	-0.07	-3.17%	2.13	2.22	531973	11514	3.07%
2025-12-10	2.21	2.21	-0.01	-0.45%	2.18	2.23	355404	7840	2.05%
2025-12-09	2.25	2.22	-0.04	-1.77%	2.20	2.25	386843	8602	2.23%
2025-12-08	2.27	2.26	0.00	0.00%	2.24	2.28	308591	6960	1.78%
2025-12-05	2.20	2.26	0.06	2.73%	2.18	2.28	493340	11041	2.85%
2025-12-04	2.25	2.20	-0.06	-2.65%	2.18	2.27	445540	9880	2.57%
2025-12-03	2.28	2.26	-0.02	-0.88%	2.24	2.28	337144	7603	1.95%
2025-12-02	2.27	2.28	0.01	0.44%	2.23	2.29	372277	8428	2.15%
2025-12-01	2.26	2.27	0.01	0.44%	2.25	2.30	391625	8909	2.26%
2025-11-28	2.22	2.26	0.05	2.26%	2.19	2.26	419400	9345	2.42%
2025-11-27	2.24	2.21	-0.02	-0.90%	2.20	2.25	398307	8870	2.30%
2025-11-26	2.20	2.23	0.03	1.36%	2.19	2.29	572514	12853	3.31%
2025-11-25	2.17	2.20	0.03	1.38%	2.17	2.21	367157	8047	2.12%
2025-11-24	2.18	2.17	0.01	0.46%	2.15	2.21	432988	9421	2.50%
2025-11-21	2.31	2.16	-0.17	-7.30%	2.16	2.33	893330	19842	5.16%
2025-11-20	2.36	2.33	-0.02	-0.85%	2.29	2.37	509903	11851	2.94%
2025-11-19	2.38	2.35	-0.04	-1.67%	2.33	2.40	533297	12579	3.08%
2025-11-18	2.45	2.39	-0.07	-2.85%	2.35	2.47	703176	16821	4.06%
2025-11-17	2.44	2.46	0.01	0.41%	2.43	2.47	474308	11614	2.74%
2025-11-14	2.43	2.45	0.01	0.41%	2.42	2.48	622798	15301	3.60%
2025-11-13	2.41	2.44	0.03	1.24%	2.38	2.44	642787	15549	3.71%
2025-11-12	2.41	2.41	-0.01	-0.41%	2.38	2.42	647241	15511	3.74%
2025-11-11	2.37	2.42	0.04	1.68%	2.36	2.43	749930	17974	4.33%
2025-11-10	2.31	2.38	0.06	2.59%	2.30	2.38	771466	18201	4.45%
2025-11-07	2.32	2.32	0.00	0.00%	2.31	2.35	490643	11419	2.83%
2025-11-06	2.33	2.32	-0.02	-0.85%	2.30	2.35	511921	11858	2.96%
2025-11-05	2.29	2.34	0.04	1.74%	2.28	2.35	701217	16343	4.05%
2025-11-04	2.31	2.30	-0.01	-0.43%	2.27	2.32	542585	12439	3.13%
2025-11-03	2.27	2.31	0.04	1.76%	2.26	2.32	542498	12408	3.13%
2025-10-31	2.24	2.27	0.02	0.89%	2.24	2.29	417874	9472	2.41%
2025-10-30	2.27	2.25	-0.02	-0.88%	2.24	2.28	447775	10114	2.59%
2025-10-29	2.27	2.27	-0.01	-0.44%	2.23	2.28	487906	10994	2.82%
2025-10-28	2.28	2.28	-0.01	-0.44%	2.27	2.30	349612	7964	2.02%
2025-10-27	2.32	2.29	-0.02	-0.87%	2.26	2.33	561284	12850	3.24%
2025-10-24	2.39	2.31	-0.08	-3.35%	2.30	2.41	811989	18986	4.69%
2025-10-23	2.38	2.39	0.00	0.00%	2.34	2.40	595945	14085	3.44%
2025-10-22	2.38	2.39	0.00	0.00%	2.36	2.41	595512	14214	3.44%
2025-10-21	2.32	2.39	0.06	2.58%	2.29	2.40	829229	19564	4.79%
2025-10-20	2.29	2.33	0.05	2.19%	2.28	2.34	581230	13497	3.36%
2025-10-17	2.29	2.28	-0.02	-0.87%	2.27	2.37	590644	13588	3.41%
2025-10-16	2.38	2.30	-0.08	-3.36%	2.29	2.38	683819	15895	3.95%
2025-10-15	2.34	2.38	0.04	1.71%	2.34	2.42	832498	19787	4.81%
2025-10-14	2.34	2.34	0.01	0.43%	2.32	2.42	1221807	28962	7.06%
2025-10-13	2.27	2.33	-0.01	-0.43%	2.25	2.34	1356934	31276	7.84%
2025-10-10	2.22	2.34	0.11	4.93%	2.22	2.45	2225626	52978	12.85%
2025-10-09	2.21	2.23	0.01	0.45%	2.19	2.24	638464	14174	3.69%
2025-09-30	2.23	2.22	-0.02	-0.89%	2.21	2.26	539701	12021	3.12%
2025-09-29	2.27	2.24	-0.04	-1.75%	2.20	2.27	757068	16909	4.37%
2025-09-26	2.23	2.28	0.04	1.79%	2.22	2.32	880802	20102	5.09%
2025-09-25	2.30	2.24	-0.07	-3.03%	2.23	2.31	901670	20389	5.21%
2025-09-24	2.32	2.31	-0.02	-0.86%	2.27	2.33	929806	21348	5.37%
2025-09-23	2.44	2.33	-0.11	-4.51%	2.26	2.44	1674919	38999	9.67%
2025-09-22	2.50	2.44	-0.02	-0.81%	2.39	2.59	1869371	46156	10.79%
2025-09-19	2.65	2.46	-0.14	-5.38%	2.46	2.80	3010596	76960	17.38%
2025-09-18	2.35	2.60	0.24	10.17%	2.34	2.60	3192350	81481	18.43%
2025-09-17	2.38	2.36	-0.03	-1.26%	2.29	2.38	912593	21315	5.27%
2025-09-16	2.34	2.39	0.06	2.58%	2.32	2.39	907547	21440	5.24%
2025-09-15	2.30	2.33	0.03	1.30%	2.28	2.35	812081	18854	4.69%
2025-09-12	2.27	2.30	0.04	1.77%	2.26	2.31	876685	20075	5.06%
2025-09-11	2.24	2.26	0.01	0.44%	2.22	2.27	731081	16424	4.22%
2025-09-10	2.21	2.25	0.04	1.81%	2.20	2.27	916523	20622	5.29%
2025-09-09	2.24	2.21	-0.03	-1.34%	2.20	2.24	644518	14293	3.72%
2025-09-08	2.21	2.24	0.03	1.36%	2.20	2.29	970397	21728	5.60%