网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

江南高纤 (600527)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.97
换手:
加入自选股
流通市值: 市盈率: 52周最高:3.75 52周最低:1.98

江南高纤(600527) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2020-03-302.422.502.372.430.010.41347,0358,4595.372.88
2020-03-272.442.482.412.420.000.00282,4566,8912.892.35
2020-03-262.462.492.412.42-0.07-2.81351,6898,5763.212.92
2020-03-252.402.502.382.490.135.51468,15711,3995.083.89
2020-03-242.362.372.282.360.041.72321,1307,5103.882.67
2020-03-232.422.442.322.32-0.13-5.31363,7548,6444.903.02
2020-03-202.442.482.402.450.020.82313,1427,6453.292.60
2020-03-192.462.482.372.43-0.08-3.19556,39213,4344.384.62
2020-03-182.602.632.502.51-0.08-3.09434,65211,1915.023.61
2020-03-172.702.702.502.59-0.13-4.78586,85715,1007.354.88
2020-03-162.782.862.692.720.010.37705,06519,5456.275.86
2020-03-132.672.792.662.71-0.21-7.19871,03223,6014.457.24
2020-03-123.123.152.882.92-0.15-4.89753,21722,7218.796.26
2020-03-113.093.193.023.07-0.06-1.92872,18026,7925.437.25
2020-03-103.153.203.023.13-0.22-6.571,220,44337,9575.3710.14
2020-03-093.263.473.153.350.113.401,888,69162,7319.8815.70
2020-03-063.053.303.033.240.206.581,671,80553,5188.8813.90
2020-03-053.083.112.973.04-0.03-0.98891,94827,0234.567.41
2020-03-043.163.253.013.07-0.08-2.54866,56826,9807.627.20
2020-03-033.133.253.093.15-0.11-3.371,297,06340,8544.9110.78
2020-03-023.403.463.003.26-0.06-1.811,700,25255,59813.8614.13
2020-02-283.183.393.183.320.175.401,907,41062,9486.6715.85
2020-02-273.333.413.133.15-0.33-9.481,718,95355,9278.0514.29
2020-02-263.303.503.173.480.237.082,906,48497,66610.1524.16
2020-02-253.203.253.013.250.3010.172,144,11468,8738.1417.82
2020-02-242.742.952.742.950.2710.071,130,79332,0897.849.40
2020-02-212.682.732.672.68-0.02-0.74600,23816,2082.224.99
2020-02-202.722.762.662.70-0.07-2.53628,93516,9953.615.23
2020-02-192.712.842.652.770.031.09994,71227,1036.938.27
2020-02-182.682.782.642.740.062.24939,81625,5525.227.81
2020-02-172.692.712.652.680.020.75544,21014,5962.264.52
2020-02-142.762.772.622.66-0.08-2.92598,35116,0725.474.97
2020-02-132.782.822.652.74-0.02-0.72820,32622,2456.166.82
2020-02-122.702.832.682.760.031.10830,70622,9905.496.90
2020-02-112.862.862.682.73-0.21-7.141,309,51736,0136.1210.88
2020-02-103.213.222.902.94-0.24-7.551,614,58448,83010.0613.42
2020-02-073.433.573.133.18-0.30-8.622,300,05276,48212.6419.12
2020-02-063.423.743.353.48-0.05-1.422,476,87088,40511.0520.59
2020-02-053.223.753.223.530.113.222,742,91595,29315.5022.80
2020-02-043.383.422.863.420.319.972,687,16088,04318.0122.33
2020-02-033.113.113.113.110.289.89223,8606,9620.001.86
2020-01-232.622.882.512.830.218.022,350,24264,38014.1219.53
2020-01-222.752.812.572.620.072.752,760,51175,3849.4122.94
2020-01-212.552.552.552.550.239.91525,30313,3950.004.37
2020-01-202.152.322.152.320.219.95760,71417,2368.066.32
2020-01-172.132.132.102.11-0.01-0.4770,0361,4811.420.58
2020-01-162.142.142.112.12-0.01-0.4767,8271,4371.410.56
2020-01-152.132.152.102.13-0.01-0.47109,6892,3312.340.91
2020-01-142.142.152.132.140.000.0097,2632,0830.930.81
2020-01-132.132.142.122.140.000.0079,0441,6850.930.66
2020-01-102.132.142.112.140.010.47105,6332,2491.410.88
2020-01-092.122.142.112.130.031.43108,1932,2991.430.90
2020-01-082.142.142.102.10-0.04-1.87155,1563,2911.871.29
2020-01-072.122.152.112.140.020.94136,0362,9051.891.13
2020-01-062.102.142.102.120.000.00136,9622,9001.891.14
2020-01-032.112.132.102.120.010.47111,6812,3601.420.93
2020-01-022.102.122.092.110.020.96147,9713,1151.441.23
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020