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
2026-08-20	2.12	2.13	0.03	1.43%	2.11	2.16	287319	6129	1.66%
2026-08-19	2.16	2.10	-0.07	-3.23%	2.09	2.17	481087	10201	2.78%
2026-08-18	2.20	2.17	-0.03	-1.36%	2.16	2.21	305077	6654	1.76%
2026-08-17	2.18	2.20	0.02	0.92%	2.15	2.21	364642	8004	2.11%
2026-08-14	2.21	2.18	-0.02	-0.91%	2.16	2.21	374614	8151	2.16%
2026-08-13	2.22	2.20	-0.03	-1.35%	2.19	2.24	481476	10665	2.78%
2026-08-12	2.17	2.23	0.05	2.29%	2.17	2.23	533157	11753	3.08%
2026-08-11	2.21	2.18	-0.03	-1.36%	2.17	2.22	422659	9250	2.44%
2026-08-10	2.16	2.21	0.06	2.79%	2.15	2.21	574841	12586	3.32%
2026-08-07	2.19	2.15	-0.04	-1.83%	2.13	2.19	421708	9070	2.44%
2026-08-06	2.17	2.19	0.01	0.46%	2.14	2.20	445530	9655	2.57%
2026-08-05	2.20	2.18	-0.03	-1.36%	2.16	2.20	531082	11578	3.07%
2026-08-04	2.22	2.21	-0.03	-1.34%	2.17	2.24	740202	16264	4.27%
2026-08-03	2.14	2.24	0.10	4.67%	2.13	2.25	944663	20785	5.45%
2026-07-31	2.13	2.14	0.02	0.94%	2.12	2.15	360195	7684	2.08%
2026-07-30	2.12	2.12	-0.02	-0.93%	2.10	2.17	460036	9819	2.66%
2026-07-29	2.10	2.14	0.04	1.90%	2.09	2.16	505508	10769	2.92%
2026-07-28	2.08	2.10	0.01	0.48%	2.07	2.13	368681	7752	2.13%
2026-07-27	2.04	2.09	0.06	2.96%	2.03	2.09	421029	8733	2.43%
2026-07-24	2.10	2.03	-0.09	-4.25%	2.02	2.11	430457	8872	2.49%
2026-07-23	2.03	2.12	0.08	3.92%	2.02	2.12	606424	12607	3.50%
2026-07-22	2.05	2.04	-0.01	-0.49%	2.02	2.06	326467	6653	1.89%
2026-07-21	2.05	2.05	0.00	0.00%	1.99	2.06	513491	10361	2.97%
2026-07-20	2.05	2.05	0.00	0.00%	2.03	2.11	516243	10663	2.98%
2026-07-17	2.10	2.05	-0.05	-2.38%	2.03	2.15	555617	11563	3.21%
2026-07-16	2.11	2.10	-0.03	-1.41%	2.08	2.15	429775	9095	2.48%
2026-07-15	2.10	2.13	0.03	1.43%	2.07	2.16	555312	11837	3.21%
2026-07-14	2.00	2.10	0.10	5.00%	1.98	2.11	601054	12327	3.47%
2026-07-13	2.09	2.00	-0.10	-4.76%	2.00	2.10	562218	11432	3.25%
2026-07-10	2.05	2.10	0.04	1.94%	2.02	2.13	523062	10946	3.02%
2026-07-09	2.05	2.06	0.01	0.49%	2.00	2.08	426723	8698	2.46%
2026-07-08	2.06	2.05	-0.02	-0.97%	2.02	2.08	355383	7283	2.05%
2026-07-07	2.13	2.07	-0.07	-3.27%	2.06	2.14	434595	9089	2.51%
2026-07-06	2.20	2.14	-0.06	-2.73%	2.14	2.22	443837	9635	2.56%
2026-07-03	2.18	2.20	0.02	0.92%	2.14	2.21	546653	11911	3.16%
2026-07-02	2.17	2.18	-0.01	-0.46%	2.15	2.25	530982	11722	3.07%
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%