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
2026-03-20	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%
2026-02-03	2.20	2.22	0.04	1.83%	2.19	2.23	336257	7436	1.94%
2026-02-02	2.25	2.18	-0.08	-3.54%	2.18	2.27	487776	10837	2.82%
2026-01-30	2.26	2.26	-0.01	-0.44%	2.22	2.29	516866	11639	2.98%
2026-01-29	2.28	2.27	-0.02	-0.87%	2.25	2.30	462728	10525	2.67%
2026-01-28	2.27	2.29	0.01	0.44%	2.26	2.32	737530	16897	4.26%
2026-01-27	2.30	2.28	-0.03	-1.30%	2.24	2.33	720940	16443	4.16%
2026-01-26	2.30	2.31	0.01	0.43%	2.28	2.32	562422	12934	3.25%
2026-01-23	2.31	2.30	-0.01	-0.43%	2.28	2.31	438807	10071	2.53%
2026-01-22	2.25	2.31	0.06	2.67%	2.25	2.31	661411	15121	3.82%
2026-01-21	2.26	2.25	-0.02	-0.88%	2.23	2.27	381652	8586	2.20%
2026-01-20	2.25	2.27	0.01	0.44%	2.24	2.28	610643	13778	3.53%
2026-01-19	2.21	2.26	0.05	2.26%	2.18	2.26	787470	17506	4.55%
2026-01-16	2.18	2.21	0.04	1.84%	2.16	2.28	907839	20018	5.24%
2026-01-15	2.20	2.17	-0.04	-1.81%	2.16	2.20	447612	9744	2.58%
2026-01-14	2.20	2.21	0.01	0.45%	2.18	2.23	591126	13067	3.41%
2026-01-13	2.20	2.20	0.00	0.00%	2.17	2.24	751951	16604	4.34%
2026-01-12	2.18	2.20	0.02	0.92%	2.17	2.20	520240	11381	3.00%
2026-01-09	2.17	2.18	0.00	0.00%	2.16	2.19	413568	8979	2.39%
2026-01-08	2.16	2.18	0.01	0.46%	2.15	2.19	383079	8327	2.21%
2026-01-07	2.20	2.17	-0.03	-1.36%	2.16	2.21	383194	8340	2.21%
2026-01-06	2.16	2.20	0.05	2.33%	2.15	2.21	536765	11782	3.10%
2026-01-05	2.15	2.15	0.00	0.00%	2.13	2.16	307989	6615	1.78%
2025-12-31	2.20	2.15	-0.05	-2.27%	2.13	2.21	515685	11103	2.98%
2025-12-30	2.22	2.20	0.00	0.00%	2.20	2.29	886343	19874	5.12%
2025-12-29	2.16	2.20	0.04	1.85%	2.15	2.22	594443	13047	3.43%
2025-12-26	2.16	2.16	0.00	0.00%	2.15	2.18	256473	5548	1.48%
2025-12-25	2.15	2.16	0.00	0.00%	2.14	2.19	254649	5514	1.47%
2025-12-24	2.13	2.16	0.03	1.41%	2.12	2.16	195258	4190	1.13%
2025-12-23	2.17	2.13	-0.04	-1.84%	2.12	2.18	285090	6114	1.65%
2025-12-22	2.16	2.17	0.01	0.46%	2.15	2.19	306136	6654	1.77%
2025-12-19	2.12	2.16	0.04	1.89%	2.11	2.17	487562	10470	2.82%
2025-12-18	2.08	2.12	0.03	1.44%	2.08	2.14	403638	8563	2.33%
2025-12-17	2.09	2.09	0.00	0.00%	2.05	2.10	341577	7098	1.97%
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%