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
2026-05-15	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%
2026-03-23	2.20	2.10	-0.16	-7.08%	2.09	2.24	1201968	26010	6.94%
2026-03-20	2.42	2.26	-0.18	-7.38%	2.26	2.43	1367033	31609	7.89%
2026-03-19	2.57	2.44	-0.14	-5.43%	2.41	2.58	1682500	41267	9.72%
2026-03-18	2.66	2.58	-0.10	-3.73%	2.54	2.68	1739355	45064	10.04%
2026-03-17	2.61	2.68	0.08	3.08%	2.57	2.72	2535895	67174	14.64%
2026-03-16	2.57	2.60	0.00	0.00%	2.57	2.73	2236184	58831	12.91%
2026-03-13	2.58	2.60	0.01	0.39%	2.55	2.70	3323193	86715	19.19%
2026-03-12	2.46	2.59	0.18	7.47%	2.46	2.65	3271158	85781	18.89%
2026-03-11	2.36	2.41	0.05	2.12%	2.33	2.42	641562	15240	3.70%
2026-03-10	2.37	2.36	0.00	0.00%	2.35	2.39	530511	12543	3.06%
2026-03-09	2.37	2.36	-0.01	-0.42%	2.33	2.43	709875	16823	4.10%
2026-03-06	2.29	2.37	0.07	3.04%	2.27	2.38	741188	17278	4.28%
2026-03-05	2.24	2.30	0.08	3.60%	2.23	2.32	629940	14335	3.64%
2026-03-04	2.25	2.22	-0.05	-2.20%	2.20	2.27	529262	11798	3.06%
2026-03-03	2.33	2.27	-0.06	-2.58%	2.26	2.36	596698	13782	3.45%
2026-03-02	2.31	2.33	-0.02	-0.85%	2.27	2.36	615721	14247	3.56%
2026-02-27	2.33	2.35	0.02	0.86%	2.33	2.37	344714	8097	1.99%
2026-02-26	2.37	2.33	-0.03	-1.27%	2.33	2.39	476484	11206	2.75%
2026-02-25	2.30	2.36	0.06	2.61%	2.29	2.40	675937	15970	3.90%
2026-02-24	2.25	2.30	0.08	3.60%	2.24	2.31	611231	13952	3.53%
2026-02-13	2.30	2.22	-0.08	-3.48%	2.22	2.31	557382	12555	3.22%
2026-02-12	2.35	2.30	-0.06	-2.54%	2.30	2.36	520629	12073	3.01%
2026-02-11	2.30	2.36	0.06	2.61%	2.28	2.39	894757	21016	5.17%
2026-02-10	2.31	2.30	-0.01	-0.43%	2.28	2.32	405209	9352	2.34%
2026-02-09	2.30	2.31	0.03	1.32%	2.29	2.32	418872	9659	2.42%
2026-02-06	2.27	2.28	0.01	0.44%	2.24	2.30	395224	9005	2.28%
2026-02-05	2.29	2.27	-0.02	-0.87%	2.27	2.30	286931	6544	1.66%
2026-02-04	2.22	2.29	0.07	3.15%	2.21	2.30	528760	11996	3.05%