| 股票名称 | 代码 600527 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 江南高纤 | 2024-04-24 三 | 1.59 | 1.59 | 1.60 | 1.61 | 1.58 | 0.63% | 0.59% | 101476 | 1618万 | 27.71 | 27.71 | 60.24 | 2 | 江南高纤 | 2024-04-23 二 | 1.59 | 1.59 | 1.59 | 1.61 | 1.59 | 0.00% | 0.42% | 72144 | 1153万 | 27.53 | 27.53 | 59.86 | 3 | 江南高纤 | 2024-04-22 一 | 1.62 | 1.62 | 1.59 | 1.62 | 1.58 | -1.85% | 0.62% | 107741 | 1723万 | 27.53 | 27.53 | 59.86 | 4 | 江南高纤 | 2024-04-19 五 | 1.61 | 1.62 | 1.62 | 1.64 | 1.60 | 0.00% | 0.55% | 94810 | 1538万 | 28.05 | 28.05 | 60.99 | 5 | 江南高纤 | 2024-04-18 四 | 1.63 | 1.64 | 1.62 | 1.64 | 1.61 | -1.22% | 0.71% | 122649 | 1990万 | 28.05 | 28.05 | 60.99 | 6 | 江南高纤 | 2024-04-17 三 | 1.57 | 1.56 | 1.64 | 1.64 | 1.57 | 5.13% | 0.93% | 160985 | 2604万 | 28.4 | 28.4 | 61.75 | 7 | 江南高纤 | 2024-04-16 二 | 1.66 | 1.67 | 1.56 | 1.67 | 1.56 | -6.59% | 1.26% | 217843 | 3491万 | 27.02 | 27.02 | 58.73 | 8 | 江南高纤 | 2024-04-15 一 | 1.71 | 1.72 | 1.67 | 1.74 | 1.63 | -2.91% | 1.08% | 187484 | 3161万 | 28.92 | 28.92 | 62.88 | 9 | 江南高纤 | 2024-04-12 五 | 1.74 | 1.74 | 1.72 | 1.74 | 1.71 | -1.15% | 0.75% | 129691 | 2238万 | 29.79 | 29.79 | 49.41 | 10 | 江南高纤 | 2024-04-11 四 | 1.72 | 1.73 | 1.74 | 1.76 | 1.70 | 0.58% | 0.79% | 137599 | 2391万 | 30.13 | 30.13 | 49.99 | 11 | 江南高纤 | 2024-04-10 三 | 1.74 | 1.75 | 1.73 | 1.75 | 1.70 | -1.14% | 0.81% | 139456 | 2403万 | 29.96 | 29.96 | 49.7 | 12 | 江南高纤 | 2024-04-09 二 | 1.72 | 1.72 | 1.75 | 1.75 | 1.71 | 1.74% | 0.61% | 104907 | 1819万 | 30.31 | 30.31 | 50.28 | 13 | 江南高纤 | 2024-04-08 一 | 1.76 | 1.76 | 1.72 | 1.77 | 1.71 | -2.27% | 0.80% | 138656 | 2413万 | 29.79 | 29.79 | 49.41 | 14 | 江南高纤 | 2024-04-03 三 | 1.77 | 1.77 | 1.76 | 1.77 | 1.75 | -0.56% | 0.66% | 114050 | 2006万 | 30.48 | 30.48 | 50.56 | 15 | 江南高纤 | 2024-04-02 二 | 1.74 | 1.74 | 1.77 | 1.77 | 1.73 | 1.72% | 0.92% | 159508 | 2800万 | 30.65 | 30.65 | 50.85 | 16 | 江南高纤 | 2024-04-01 一 | 1.71 | 1.70 | 1.74 | 1.74 | 1.70 | 2.35% | 0.84% | 145354 | 2503万 | 30.13 | 30.13 | 49.99 | 17 | 江南高纤 | 2024-03-29 五 | 1.69 | 1.69 | 1.70 | 1.71 | 1.68 | 0.59% | 0.66% | 113555 | 1928万 | 29.44 | 29.44 | 48.84 | 18 | 江南高纤 | 2024-03-28 四 | 1.67 | 1.67 | 1.69 | 1.72 | 1.66 | 1.20% | 0.91% | 157948 | 2676万 | 29.27 | 29.27 | 48.55 | 19 | 江南高纤 | 2024-03-27 三 | 1.72 | 1.72 | 1.67 | 1.73 | 1.67 | -2.91% | 0.76% | 132250 | 2246万 | 28.92 | 28.92 | 47.98 | 20 | 江南高纤 | 2024-03-26 二 | 1.73 | 1.73 | 1.72 | 1.75 | 1.69 | -0.58% | 0.83% | 144177 | 2476万 | 29.79 | 29.79 | 49.41 | 21 | 江南高纤 | 2024-03-25 一 | 1.76 | 1.78 | 1.73 | 1.77 | 1.72 | -2.81% | 1.14% | 196622 | 3445万 | 29.96 | 29.96 | 49.7 | 22 | 江南高纤 | 2024-03-22 五 | 1.76 | 1.76 | 1.78 | 1.80 | 1.75 | 1.14% | 1.91% | 331296 | 5876万 | 30.83 | 30.83 | 51.14 | 23 | 江南高纤 | 2024-03-21 四 | 1.76 | 1.76 | 1.76 | 1.77 | 1.74 | 0.00% | 0.79% | 136370 | 2393万 | 30.48 | 30.48 | 50.56 | 24 | 江南高纤 | 2024-03-20 三 | 1.75 | 1.74 | 1.76 | 1.76 | 1.74 | 1.15% | 0.53% | 91133 | 1595万 | 30.48 | 30.48 | 50.56 | 25 | 江南高纤 | 2024-03-19 二 | 1.75 | 1.75 | 1.74 | 1.76 | 1.73 | -0.57% | 0.73% | 126156 | 2201万 | 30.13 | 30.13 | 49.99 | 26 | 江南高纤 | 2024-03-18 一 | 1.73 | 1.73 | 1.75 | 1.76 | 1.73 | 1.16% | 0.70% | 121019 | 2108万 | 30.31 | 30.31 | 50.28 | 27 | 江南高纤 | 2024-03-15 五 | 1.71 | 1.71 | 1.73 | 1.74 | 1.70 | 1.17% | 0.76% | 131720 | 2274万 | 29.96 | 29.96 | 49.7 | 28 | 江南高纤 | 2024-03-14 四 | 1.71 | 1.71 | 1.71 | 1.73 | 1.70 | 0.00% | 0.50% | 87225 | 1493万 | 29.61 | 29.61 | 49.13 | 29 | 江南高纤 | 2024-03-08 五 | 1.68 | 1.68 | 1.68 | 1.69 | 1.66 | 0.00% | 0.61% | 105007 | 1763万 | 29.09 | 29.09 | 48.27 | 30 | 江南高纤 | 2024-03-07 四 | 1.68 | 1.68 | 1.68 | 1.72 | 1.68 | 0.00% | 0.62% | 108187 | 1834万 | 29.09 | 29.09 | 48.27 | 31 | 江南高纤 | 2024-03-06 三 | 1.66 | 1.66 | 1.68 | 1.69 | 1.65 | 1.20% | 0.55% | 95770 | 1607万 | 29.09 | 29.09 | 48.27 | 32 | 江南高纤 | 2024-03-05 二 | 1.68 | 1.68 | 1.66 | 1.69 | 1.66 | -1.19% | 0.50% | 85888 | 1438万 | 28.75 | 28.75 | 47.69 | 33 | 江南高纤 | 2024-03-04 一 | 1.69 | 1.70 | 1.68 | 1.70 | 1.67 | -1.18% | 0.49% | 84263 | 1418万 | 29.09 | 29.09 | 48.27 | 34 | 江南高纤 | 2024-03-01 五 | 1.71 | 1.71 | 1.70 | 1.72 | 1.68 | -0.58% | 0.63% | 109410 | 1856万 | 29.44 | 29.44 | 48.84 | 35 | 江南高纤 | 2024-02-29 四 | 1.66 | 1.66 | 1.71 | 1.71 | 1.64 | 3.01% | 0.99% | 170589 | 2874万 | 29.61 | 29.61 | 49.13 | 36 | 江南高纤 | 2024-02-28 三 | 1.74 | 1.74 | 1.66 | 1.77 | 1.66 | -4.60% | 1.66% | 286837 | 4944万 | 28.75 | 28.75 | 47.69 | 37 | 江南高纤 | 2024-02-27 二 | 1.71 | 1.72 | 1.74 | 1.74 | 1.70 | 1.16% | 1.05% | 182422 | 3143万 | 30.13 | 30.13 | 49.99 | 38 | 江南高纤 | 2024-02-26 一 | 1.70 | 1.71 | 1.72 | 1.74 | 1.69 | 0.58% | 1.09% | 189617 | 3246万 | 29.79 | 29.79 | 49.41 | 39 | 江南高纤 | 2024-02-23 五 | 1.70 | 1.70 | 1.71 | 1.71 | 1.67 | 0.59% | 1.01% | 175706 | 2971万 | 29.61 | 29.61 | 49.13 | 40 | 江南高纤 | 2024-02-22 四 | 1.68 | 1.69 | 1.70 | 1.71 | 1.67 | 0.59% | 0.78% | 135689 | 2285万 | 29.44 | 29.44 | 48.84 | 41 | 江南高纤 | 2024-02-21 三 | 1.66 | 1.66 | 1.69 | 1.72 | 1.64 | 1.81% | 1.03% | 179142 | 3027万 | 29.27 | 29.27 | 48.55 | 42 | 江南高纤 | 2024-02-20 二 | 1.66 | 1.66 | 1.66 | 1.68 | 1.63 | 0.00% | 0.54% | 94106 | 1553万 | 28.75 | 28.75 | 47.69 | 43 | 江南高纤 | 2024-02-19 一 | 1.61 | 1.61 | 1.66 | 1.68 | 1.61 | 3.11% | 1.18% | 203677 | 3356万 | 28.75 | 28.75 | 47.69 | 44 | 江南高纤 | 2024-02-08 四 | 1.54 | 1.52 | 1.61 | 1.61 | 1.52 | 5.92% | 1.55% | 269225 | 4201万 | 27.88 | 27.88 | 46.25 | 45 | 江南高纤 | 2024-02-07 三 | 1.57 | 1.57 | 1.52 | 1.57 | 1.50 | -3.18% | 1.14% | 197674 | 3038万 | 26.32 | 26.32 | 43.67 | 46 | 江南高纤 | 2024-02-06 二 | 1.51 | 1.53 | 1.57 | 1.62 | 1.45 | 2.61% | 1.11% | 192184 | 2929万 | 27.19 | 27.19 | 45.11 | 47 | 江南高纤 | 2024-02-05 一 | 1.64 | 1.66 | 1.53 | 1.64 | 1.50 | -7.83% | 1.54% | 265896 | 4118万 | 26.5 | 26.5 | 43.96 | 48 | 江南高纤 | 2024-02-02 五 | 1.74 | 1.74 | 1.66 | 1.77 | 1.61 | -4.60% | 1.43% | 247426 | 4189万 | 28.75 | 28.75 | 47.69 | 49 | 江南高纤 | 2024-02-01 四 | 1.76 | 1.77 | 1.74 | 1.78 | 1.73 | -1.69% | 1.03% | 177645 | 3110万 | 30.13 | 30.13 | 49.99 | 50 | 江南高纤 | 2024-01-31 三 | 1.82 | 1.82 | 1.77 | 1.83 | 1.76 | -2.75% | 1.30% | 224716 | 4022万 | 30.65 | 30.65 | 50.85 | 51 | 江南高纤 | 2024-01-30 二 | 1.87 | 1.88 | 1.82 | 1.88 | 1.81 | -3.19% | 0.83% | 144328 | 2672万 | 31.52 | 31.52 | 52.29 | 52 | 江南高纤 | 2024-01-29 一 | 1.92 | 1.92 | 1.88 | 1.93 | 1.87 | -2.08% | 1.02% | 176060 | 3327万 | 32.56 | 32.56 | 54.01 | 53 | 江南高纤 | 2024-01-26 五 | 1.89 | 1.89 | 1.92 | 1.94 | 1.88 | 1.59% | 1.27% | 219262 | 4198万 | 33.25 | 33.25 | 55.16 | 54 | 江南高纤 | 2024-01-25 四 | 1.84 | 1.84 | 1.89 | 1.90 | 1.83 | 2.72% | 1.11% | 192913 | 3594万 | 32.73 | 32.73 | 54.3 | 55 | 江南高纤 | 2024-01-24 三 | 1.82 | 1.82 | 1.84 | 1.86 | 1.78 | 1.10% | 1.29% | 222695 | 4069万 | 31.86 | 31.86 | 52.86 | 56 | 江南高纤 | 2024-01-23 二 | 1.82 | 1.84 | 1.82 | 1.83 | 1.76 | -1.09% | 1.46% | 252482 | 4547万 | 31.52 | 31.52 | 52.29 | 57 | 江南高纤 | 2024-01-22 一 | 1.94 | 1.94 | 1.84 | 1.95 | 1.82 | -5.15% | 1.53% | 265229 | 4995万 | 31.86 | 31.86 | 52.86 | 58 | 江南高纤 | 2024-01-19 五 | 1.96 | 1.96 | 1.94 | 1.99 | 1.94 | -1.02% | 0.73% | 127220 | 2496万 | 33.6 | 33.6 | 55.74 | 59 | 江南高纤 | 2024-01-18 四 | 1.97 | 1.98 | 1.96 | 1.98 | 1.91 | -1.01% | 1.46% | 253272 | 4915万 | 33.94 | 33.94 | 56.31 | 60 | 江南高纤 | 2024-01-17 三 | 1.98 | 1.99 | 1.98 | 2.03 | 1.98 | -0.50% | 1.26% | 219059 | 4403万 | 34.29 | 34.29 | 56.88 | 61 | 江南高纤 | 2024-01-16 二 | 1.99 | 2.00 | 1.99 | 2.00 | 1.96 | -0.50% | 0.72% | 124232 | 2463万 | 34.46 | 34.46 | 57.17 | 62 | 江南高纤 | 2024-01-15 一 | 1.99 | 2.00 | 2.00 | 2.02 | 1.99 | 0.00% | 0.67% | 116006 | 2321万 | 34.64 | 34.64 | 57.46 | 63 | 江南高纤 | 2024-01-12 五 | 2.01 | 2.01 | 2.00 | 2.04 | 1.99 | -0.50% | 0.90% | 156311 | 3151万 | 34.64 | 34.64 | 57.46 | 64 | 江南高纤 | 2024-01-11 四 | 1.98 | 1.99 | 2.01 | 2.02 | 1.98 | 1.01% | 0.98% | 170225 | 3413万 | 34.81 | 34.81 | 57.75 | 65 | 江南高纤 | 2024-01-10 三 | 1.98 | 1.99 | 1.99 | 2.00 | 1.96 | 0.00% | 0.79% | 136592 | 2715万 | 34.46 | 34.46 | 57.17 | 66 | 江南高纤 | 2024-01-09 二 | 1.95 | 1.95 | 1.99 | 1.99 | 1.95 | 2.05% | 0.63% | 108303 | 2142万 | 34.46 | 34.46 | 57.17 | 67 | 江南高纤 | 2024-01-08 一 | 1.98 | 1.97 | 1.95 | 1.98 | 1.95 | -1.02% | 0.53% | 91533 | 1799万 | 33.77 | 33.77 | 56.02 | 68 | 江南高纤 | 2024-01-05 五 | 2.00 | 2.00 | 1.97 | 2.01 | 1.96 | -1.50% | 0.69% | 120117 | 2386万 | 34.12 | 34.12 | 56.6 | 69 | 江南高纤 | 2024-01-04 四 | 1.99 | 1.99 | 2.00 | 2.00 | 1.98 | 0.50% | 0.41% | 70712 | 1408万 | 34.64 | 34.64 | 57.46 | 70 | 江南高纤 | 2024-01-03 三 | 1.99 | 2.00 | 1.99 | 2.00 | 1.98 | -0.50% | 0.52% | 90623 | 1804万 | 34.46 | 34.46 | 57.17 | 71 | 江南高纤 | 2024-01-02 二 | 1.96 | 1.95 | 2.00 | 2.00 | 1.95 | 2.56% | 0.73% | 125694 | 2490万 | 34.64 | 34.64 | 57.46 | 72 | 江南高纤 | 2023-12-29 五 | 1.94 | 1.95 | 1.95 | 1.96 | 1.94 | 0.00% | 0.41% | 71401 | 1391万 | 33.77 | 33.77 | 56.02 | 73 | 江南高纤 | 2023-12-28 四 | 1.92 | 1.93 | 1.95 | 1.96 | 1.91 | 1.04% | 0.64% | 111696 | 2166万 | 33.77 | 33.77 | 56.02 | 74 | 江南高纤 | 2023-12-27 三 | 1.91 | 1.92 | 1.93 | 1.93 | 1.90 | 0.52% | 0.44% | 75715 | 1448万 | 33.42 | 33.42 | 55.45 | 75 | 江南高纤 | 2023-12-26 二 | 1.92 | 1.93 | 1.92 | 1.94 | 1.91 | -0.52% | 0.68% | 118263 | 2274万 | 33.25 | 33.25 | 55.16 | 76 | 江南高纤 | 2023-12-25 一 | 1.95 | 1.96 | 1.93 | 1.96 | 1.91 | -1.53% | 0.79% | 136014 | 2630万 | 33.42 | 33.42 | 55.45 | 77 | 江南高纤 | 2023-12-22 五 | 1.99 | 2.00 | 1.96 | 2.00 | 1.95 | -2.00% | 0.86% | 148749 | 2936万 | 33.94 | 33.94 | 56.31 | 78 | 江南高纤 | 2023-12-21 四 | 1.99 | 2.00 | 2.00 | 2.00 | 1.96 | 0.00% | 1.02% | 177290 | 3509万 | 34.64 | 34.64 | 57.46 | 79 | 江南高纤 | 2023-12-20 三 | 1.95 | 1.96 | 2.00 | 2.03 | 1.95 | 2.04% | 1.37% | 237788 | 4740万 | 34.64 | 34.64 | 57.46 | 80 | 江南高纤 | 2023-12-19 二 | 1.95 | 1.96 | 1.96 | 1.97 | 1.94 | 0.00% | 0.40% | 68553 | 1341万 | 33.94 | 33.94 | 56.31 | 81 | 江南高纤 | 2023-12-18 一 | 1.97 | 1.98 | 1.96 | 1.99 | 1.95 | -1.01% | 0.55% | 96053 | 1888万 | 33.94 | 33.94 | 56.31 | 82 | 江南高纤 | 2023-12-15 五 | 1.98 | 1.98 | 1.98 | 1.99 | 1.97 | 0.00% | 0.39% | 68388 | 1354万 | 34.29 | 34.29 | 56.88 | 83 | 江南高纤 | 2023-12-14 四 | 1.98 | 1.98 | 1.98 | 2.00 | 1.97 | 0.00% | 0.59% | 101587 | 2013万 | 34.29 | 34.29 | 56.88 | 84 | 江南高纤 | 2023-12-13 三 | 1.98 | 1.97 | 1.98 | 1.99 | 1.97 | 0.51% | 0.56% | 97759 | 1936万 | 34.29 | 34.29 | 56.88 | 85 | 江南高纤 | 2023-12-12 二 | 1.95 | 1.96 | 1.97 | 1.98 | 1.94 | 0.51% | 0.51% | 88594 | 1738万 | 34.12 | 34.12 | 56.6 | 86 | 江南高纤 | 2023-12-11 一 | 1.94 | 1.95 | 1.96 | 1.97 | 1.93 | 0.51% | 0.66% | 114803 | 2238万 | 33.94 | 33.94 | 56.31 | 87 | 江南高纤 | 2023-12-08 五 | 2.00 | 2.01 | 1.95 | 2.01 | 1.94 | -2.99% | 0.99% | 171894 | 3382万 | 33.77 | 33.77 | 56.02 | 88 | 江南高纤 | 2023-12-07 四 | 2.02 | 2.02 | 2.01 | 2.02 | 1.98 | -0.50% | 0.54% | 93093 | 1860万 | 34.81 | 34.81 | 57.75 | 89 | 江南高纤 | 2023-12-06 三 | 1.99 | 1.99 | 2.02 | 2.02 | 1.99 | 1.51% | 0.55% | 96111 | 1933万 | 34.98 | 34.98 | 58.03 | 90 | 江南高纤 | 2023-12-05 二 | 2.01 | 2.02 | 1.99 | 2.02 | 1.99 | -1.49% | 0.55% | 95709 | 1923万 | 34.46 | 34.46 | 57.17 | 91 | 江南高纤 | 2023-12-04 一 | 2.01 | 2.01 | 2.02 | 2.02 | 2.00 | 0.50% | 0.53% | 91906 | 1846万 | 34.98 | 34.98 | 58.03 | 92 | 江南高纤 | 2023-12-01 五 | 1.99 | 1.99 | 2.01 | 2.02 | 1.98 | 1.01% | 0.56% | 97461 | 1952万 | 34.81 | 34.81 | 57.75 | 93 | 江南高纤 | 2023-11-30 四 | 1.99 | 2.00 | 1.99 | 2.00 | 1.97 | -0.50% | 0.69% | 119748 | 2374万 | 34.46 | 34.46 | 57.17 | 94 | 江南高纤 | 2023-11-29 三 | 2.01 | 2.01 | 2.00 | 2.02 | 1.99 | -0.50% | 0.45% | 77206 | 1548万 | 34.64 | 34.64 | 57.46 | 95 | 江南高纤 | 2023-11-28 二 | 2.00 | 2.00 | 2.01 | 2.02 | 1.99 | 0.50% | 0.63% | 109648 | 2199万 | 34.81 | 34.81 | 57.75 | 96 | 江南高纤 | 2023-11-24 五 | 2.01 | 2.01 | 2.02 | 2.03 | 1.99 | 0.50% | 0.79% | 136243 | 2744万 | 34.98 | 34.98 | 58.03 | 97 | 江南高纤 | 2023-11-23 四 | 1.99 | 2.00 | 2.01 | 2.03 | 1.99 | 0.50% | 0.72% | 125278 | 2520万 | 34.81 | 34.81 | 57.75 | 98 | 江南高纤 | 2023-11-22 三 | 1.99 | 2.00 | 2.00 | 2.01 | 1.98 | 0.00% | 0.68% | 118487 | 2365万 | 34.64 | 34.64 | 57.46 | 99 | 江南高纤 | 2023-11-21 二 | 2.00 | 2.00 | 2.00 | 2.01 | 1.99 | 0.00% | 0.54% | 92770 | 1856万 | 34.64 | 34.64 | 57.46 | 100 | 江南高纤 | 2023-11-20 一 | 1.98 | 1.98 | 2.00 | 2.00 | 1.98 | 1.01% | 0.43% | 73650 | 1466万 | 34.64 | 34.64 | 57.46 | 101 | 江南高纤 | 2023-11-17 五 | 1.98 | 1.99 | 1.98 | 1.99 | 1.97 | -0.50% | 0.62% | 106512 | 2109万 | 34.29 | 34.29 | 56.88 | 102 | 江南高纤 | 2023-11-16 四 | 1.98 | 1.98 | 1.99 | 2.01 | 1.97 | 0.51% | 0.91% | 157014 | 3130万 | 34.46 | 34.46 | 57.17 | 103 | 江南高纤 | 2023-11-15 三 | 1.98 | 1.98 | 1.98 | 1.99 | 1.97 | 0.00% | 0.38% | 65098 | 1289万 | 34.29 | 34.29 | 56.88 | 104 | 江南高纤 | 2023-11-14 二 | 1.98 | 1.98 | 1.98 | 1.99 | 1.96 | 0.00% | 0.71% | 122290 | 2412万 | 34.29 | 34.29 | 56.88 | 105 | 江南高纤 | 2023-11-13 一 | 1.97 | 1.97 | 1.98 | 1.99 | 1.96 | 0.51% | 0.73% | 125882 | 2483万 | 34.29 | 34.29 | 56.88 | 106 | 江南高纤 | 2023-11-10 五 | 1.96 | 1.97 | 1.97 | 1.97 | 1.95 | 0.00% | 0.35% | 60100 | 1178万 | 34.12 | 34.12 | 56.6 | 107 | 江南高纤 | 2023-11-09 四 | 1.98 | 1.98 | 1.97 | 1.98 | 1.96 | -0.51% | 0.48% | 82489 | 1626万 | 34.12 | 34.12 | 56.6 | 108 | 江南高纤 | 2023-11-08 三 | 1.98 | 1.98 | 1.98 | 1.99 | 1.97 | 0.00% | 0.45% | 78620 | 1556万 | 34.29 | 34.29 | 56.88 | 109 | 江南高纤 | 2023-11-07 二 | 1.98 | 1.99 | 1.98 | 2.00 | 1.97 | -0.50% | 0.38% | 65191 | 1293万 | 34.29 | 34.29 | 56.88 | 110 | 江南高纤 | 2023-11-06 一 | 1.98 | 1.97 | 1.99 | 1.99 | 1.96 | 1.02% | 0.60% | 103781 | 2053万 | 34.46 | 34.46 | 57.17 | 111 | 江南高纤 | 2023-11-03 五 | 1.96 | 1.95 | 1.97 | 1.98 | 1.96 | 1.03% | 0.43% | 75132 | 1484万 | 34.12 | 34.12 | 56.6 | 112 | 江南高纤 | 2023-11-02 四 | 1.97 | 1.98 | 1.95 | 1.98 | 1.95 | -1.52% | 0.58% | 100217 | 1964万 | 33.77 | 33.77 | 56.02 | 113 | 江南高纤 | 2023-11-01 三 | 1.97 | 1.96 | 1.98 | 1.98 | 1.96 | 1.02% | 0.45% | 77447 | 1528万 | 34.29 | 34.29 | 56.88 | 114 | 江南高纤 | 2023-10-31 二 | 1.98 | 1.97 | 1.96 | 1.99 | 1.95 | -0.51% | 0.71% | 122415 | 2410万 | 33.94 | 33.94 | 56.31 | 115 | 江南高纤 | 2023-10-30 一 | 1.97 | 1.96 | 1.97 | 1.98 | 1.96 | 0.51% | 0.41% | 71719 | 1416万 | 34.12 | 34.12 | 52 | 116 | 江南高纤 | 2023-10-27 五 | 1.95 | 1.95 | 1.96 | 1.97 | 1.94 | 0.51% | 0.31% | 53629 | 1052万 | 33.94 | 33.94 | 51.74 | 117 | 江南高纤 | 2023-10-26 四 | 1.96 | 1.97 | 1.95 | 1.97 | 1.95 | -1.02% | 0.35% | 60465 | 1181万 | 33.77 | 33.77 | 51.47 | 118 | 江南高纤 | 2023-10-25 三 | 1.93 | 1.94 | 1.97 | 1.97 | 1.93 | 1.55% | 0.61% | 105796 | 2074万 | 34.12 | 34.12 | 52 | 119 | 江南高纤 | 2023-10-24 二 | 1.88 | 1.89 | 1.94 | 1.95 | 1.88 | 2.65% | 0.81% | 140822 | 2707万 | 33.6 | 33.6 | 51.21 | 120 | 江南高纤 | 2023-10-20 五 | 1.91 | 1.92 | 1.92 | 1.93 | 1.90 | 0.00% | 0.43% | 74957 | 1434万 | 33.25 | 33.25 | 50.68 | 121 | 江南高纤 | 2023-10-19 四 | 1.91 | 1.92 | 1.92 | 1.94 | 1.90 | 0.00% | 0.59% | 102735 | 1972万 | 33.25 | 33.25 | 50.68 | 122 | 江南高纤 | 2023-10-18 三 | 1.96 | 1.97 | 1.92 | 1.97 | 1.92 | -2.54% | 0.57% | 99341 | 1926万 | 33.25 | 33.25 | 50.68 | 123 | 江南高纤 | 2023-10-17 二 | 1.95 | 1.96 | 1.97 | 1.99 | 1.95 | 0.51% | 0.57% | 98075 | 1931万 | 34.12 | 34.12 | 52 | 124 | 江南高纤 | 2023-10-16 一 | 1.94 | 1.95 | 1.96 | 1.97 | 1.94 | 0.51% | 0.40% | 68425 | 1338万 | 33.94 | 33.94 | 51.74 | 125 | 江南高纤 | 2023-10-13 五 | 1.97 | 1.98 | 1.95 | 1.98 | 1.94 | -1.52% | 0.64% | 110725 | 2163万 | 33.77 | 33.77 | 51.47 | 126 | 江南高纤 | 2023-10-12 四 | 1.97 | 1.98 | 1.98 | 1.99 | 1.96 | 0.00% | 0.51% | 87862 | 1735万 | 34.29 | 34.29 | 52.26 | 127 | 江南高纤 | 2023-10-11 三 | 2.00 | 2.00 | 1.98 | 2.01 | 1.96 | -1.00% | 1.29% | 223115 | 4414万 | 34.29 | 34.29 | 52.26 | 128 | 江南高纤 | 2023-10-10 二 | 2.01 | 2.02 | 2.00 | 2.03 | 2.00 | -0.99% | 0.52% | 90110 | 1810万 | 34.64 | 34.64 | 52.79 | 129 | 江南高纤 | 2023-10-09 一 | 2.03 | 2.04 | 2.02 | 2.04 | 2.01 | -0.98% | 0.61% | 104776 | 2116万 | 34.98 | 34.98 | 53.32 | 130 | 江南高纤 | 2023-09-28 四 | 2.01 | 2.01 | 2.04 | 2.04 | 2.00 | 1.49% | 0.64% | 110870 | 2247万 | 35.33 | 35.33 | 53.85 | 131 | 江南高纤 | 2023-09-27 三 | 2.01 | 2.01 | 2.01 | 2.03 | 2.00 | 0.00% | 0.53% | 92219 | 1854万 | 34.81 | 34.81 | 53.05 | 132 | 江南高纤 | 2023-09-26 二 | 2.04 | 2.04 | 2.01 | 2.04 | 2.01 | -1.47% | 0.40% | 68513 | 1385万 | 34.81 | 34.81 | 53.05 | 133 | 江南高纤 | 2023-09-25 一 | 2.03 | 2.03 | 2.04 | 2.05 | 2.02 | 0.49% | 0.56% | 97665 | 1993万 | 35.33 | 35.33 | 53.85 | 134 | 江南高纤 | 2023-09-22 五 | 2.02 | 2.02 | 2.03 | 2.04 | 2.01 | 0.50% | 0.39% | 67999 | 1380万 | 35.15 | 35.15 | 53.58 | 135 | 江南高纤 | 2023-09-21 四 | 2.03 | 2.03 | 2.02 | 2.04 | 2.01 | -0.49% | 0.53% | 91465 | 1850万 | 34.98 | 34.98 | 53.32 | 136 | 江南高纤 | 2023-09-20 三 | 2.04 | 2.04 | 2.03 | 2.05 | 2.03 | -0.49% | 0.35% | 60405 | 1232万 | 35.15 | 35.15 | 53.58 | 137 | 江南高纤 | 2023-09-19 二 | 2.05 | 2.05 | 2.04 | 2.06 | 2.03 | -0.49% | 0.63% | 109572 | 2244万 | 35.33 | 35.33 | 53.85 | 138 | 江南高纤 | 2023-09-18 一 | 2.05 | 2.04 | 2.05 | 2.06 | 2.03 | 0.49% | 0.52% | 90234 | 1847万 | 35.5 | 35.5 | 54.11 | 139 | 江南高纤 | 2023-09-15 五 | 2.04 | 2.04 | 2.04 | 2.06 | 2.03 | 0.00% | 0.63% | 108272 | 2214万 | 35.33 | 35.33 | 53.85 | 140 | 江南高纤 | 2023-09-14 四 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | 0.00% | 0.42% | 73564 | 1496万 | 35.33 | 35.33 | 53.85 | 141 | 江南高纤 | 2023-09-13 三 | 2.04 | 2.05 | 2.04 | 2.06 | 2.02 | -0.49% | 0.65% | 112468 | 2294万 | 35.33 | 35.33 | 53.85 | 142 | 江南高纤 | 2023-09-12 二 | 2.04 | 2.04 | 2.05 | 2.05 | 2.02 | 0.49% | 0.52% | 89434 | 1824万 | 35.5 | 35.5 | 54.11 | 143 | 江南高纤 | 2023-09-11 一 | 2.02 | 2.03 | 2.04 | 2.05 | 2.02 | 0.49% | 0.53% | 91573 | 1864万 | 35.33 | 35.33 | 53.85 | 144 | 江南高纤 | 2023-09-08 五 | 2.02 | 2.02 | 2.03 | 2.03 | 2.01 | 0.50% | 0.35% | 59932 | 1213万 | 35.15 | 35.15 | 53.58 | 145 | 江南高纤 | 2023-09-07 四 | 2.05 | 2.04 | 2.02 | 2.05 | 2.01 | -0.98% | 0.46% | 80177 | 1628万 | 34.98 | 34.98 | 53.32 | 146 | 江南高纤 | 2023-09-06 三 | 2.06 | 2.06 | 2.04 | 2.06 | 2.03 | -0.97% | 0.46% | 79331 | 1622万 | 35.33 | 35.33 | 53.85 | 147 | 江南高纤 | 2023-09-05 二 | 2.05 | 2.05 | 2.06 | 2.07 | 2.04 | 0.49% | 0.97% | 167131 | 3434万 | 35.67 | 35.67 | 54.37 | 148 | 江南高纤 | 2023-09-04 一 | 2.00 | 2.01 | 2.05 | 2.06 | 2.00 | 1.99% | 0.81% | 139593 | 2844万 | 35.5 | 35.5 | 54.11 | 149 | 江南高纤 | 2023-09-01 五 | 2.00 | 2.00 | 2.01 | 2.02 | 1.99 | 0.50% | 0.47% | 82150 | 1646万 | 34.81 | 34.81 | 53.05 | 150 | 江南高纤 | 2023-08-31 四 | 2.01 | 2.02 | 2.00 | 2.02 | 1.99 | -0.99% | 0.76% | 130935 | 2620万 | 34.64 | 34.64 | 52.79 | 151 | 江南高纤 | 2023-08-30 三 | 2.04 | 2.05 | 2.02 | 2.06 | 2.01 | -1.46% | 0.81% | 140426 | 2847万 | 34.98 | 34.98 | 46.33 | 152 | 江南高纤 | 2023-08-29 二 | 2.05 | 2.05 | 2.05 | 2.06 | 2.02 | 0.00% | 0.93% | 161679 | 3301万 | 35.5 | 35.5 | 47.02 | 153 | 江南高纤 | 2023-08-28 一 | 2.07 | 2.00 | 2.05 | 2.10 | 2.04 | 2.50% | 1.79% | 309260 | 6400万 | 35.5 | 35.5 | 47.02 | 154 | 江南高纤 | 2023-08-25 五 | 2.00 | 2.00 | 2.00 | 2.05 | 1.99 | 0.00% | 0.69% | 119042 | 2408万 | 34.64 | 34.64 | 45.87 | 155 | 江南高纤 | 2023-08-23 三 | 2.03 | 2.03 | 2.01 | 2.04 | 2.01 | -0.99% | 0.50% | 86060 | 1741万 | 34.81 | 34.81 | 46.1 | 156 | 江南高纤 | 2023-08-22 二 | 2.05 | 2.04 | 2.03 | 2.05 | 2.00 | -0.49% | 0.69% | 119432 | 2412万 | 35.15 | 35.15 | 46.56 |
|
行情刷新 | 流通股东
|