江南高纤(600527)股票信息
| 股票代码 | 600527 |
| 股票名称 | 江南高纤 |
| 最新价/元 | 1.73 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -2.81 |
| 买入/元 | 1.73 |
| 卖出/元 | 1.74 |
| 昨收/元 | 1.78 |
| 今开/元 | 1.76 |
| 最高/元 | 1.81 |
| 最低/元 | 1.68 |
| 成交量/手 | 459957.79 |
| 成交额/万 | 8015.82 |
| 股净值/元 | 64.07 |
| 市净率 | 1.39 |
| 总市值/万 | 299594.64 |
| 流通值/万 | 299594.64 |
| 换手率/% | 2.66 |
| 入市日期 | 2003-11-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
江南高纤(600527)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 1.76 | 1.73 | -0.05 | -2.81 | 459957.79 | 8015.82 | 2.66 |
| 2024-10-09 | 1.89 | 1.78 | -0.09 | -4.81 | 816816.56 | 15145.38 | 4.72 |
| 2024-10-08 | 1.87 | 1.87 | 0.17 | 10.00 | 1012277.43 | 18840.50 | 5.85 |
| 2024-09-30 | 1.60 | 1.70 | 0.15 | 9.68 | 573901.12 | 9463.00 | 3.31 |
| 2024-09-27 | 1.51 | 1.55 | 0.05 | 3.33 | 247031.20 | 3753.46 | 1.43 |
| 2024-09-26 | 1.44 | 1.50 | 0.06 | 4.17 | 247017.64 | 3629.74 | 1.43 |
| 2024-09-25 | 1.43 | 1.44 | 0.01 | 0.70 | 276337.20 | 4035.65 | 1.60 |
| 2024-09-24 | 1.37 | 1.43 | 0.06 | 4.38 | 190608.80 | 2685.42 | 1.10 |
| 2024-09-23 | 1.37 | 1.37 | 0.00 | 0.00 | 28564.20 | 391.71 | 0.16 |
| 2024-09-20 | 1.38 | 1.37 | -0.02 | -1.44 | 53875.80 | 741.92 | 0.31 |
| 2024-09-19 | 1.36 | 1.39 | 0.03 | 2.21 | 101716.00 | 1401.58 | 0.59 |
| 2024-09-18 | 1.36 | 1.36 | 0.00 | 0.00 | 46798.80 | 635.66 | 0.27 |
| 2024-09-13 | 1.37 | 1.36 | 0.00 | 0.00 | 38537.60 | 524.79 | 0.22 |
| 2024-09-11 | 1.36 | 1.36 | 0.00 | 0.00 | 34880.00 | 473.68 | 0.20 |
| 2024-09-10 | 1.37 | 1.36 | -0.01 | -0.73 | 42371.00 | 576.52 | 0.24 |
| 2024-09-09 | 1.35 | 1.37 | 0.02 | 1.48 | 57320.60 | 779.93 | 0.33 |
| 2024-09-06 | 1.37 | 1.35 | -0.02 | -1.46 | 44445.80 | 606.76 | 0.26 |
| 2024-09-05 | 1.36 | 1.37 | 0.01 | 0.74 | 39634.80 | 543.31 | 0.23 |
| 2024-09-04 | 1.37 | 1.36 | -0.01 | -0.73 | 41896.64 | 573.03 | 0.24 |
| 2024-09-03 | 1.38 | 1.37 | -0.01 | -0.73 | 32043.20 | 441.01 | 0.19 |
| 2024-09-02 | 1.40 | 1.38 | -0.02 | -1.43 | 73191.00 | 1018.95 | 0.42 |
| 2024-08-30 | 1.38 | 1.40 | 0.02 | 1.45 | 127328.24 | 1779.01 | 0.74 |
| 2024-08-29 | 1.37 | 1.38 | 0.01 | 0.73 | 43109.80 | 591.71 | 0.25 |
| 2024-08-28 | 1.37 | 1.37 | -0.01 | -0.73 | 56085.60 | 771.35 | 0.32 |
| 2024-08-27 | 1.37 | 1.38 | 0.00 | 0.00 | 81323.20 | 1115.41 | 0.47 |
| 2024-08-26 | 1.36 | 1.38 | 0.01 | 0.73 | 55557.60 | 760.66 | 0.32 |
| 2024-08-23 | 1.36 | 1.37 | 0.00 | 0.00 | 96273.25 | 1302.34 | 0.56 |
| 2024-08-22 | 1.38 | 1.37 | -0.01 | -0.73 | 67400.94 | 921.98 | 0.39 |
| 2024-08-21 | 1.39 | 1.38 | -0.01 | -0.72 | 47941.00 | 660.59 | 0.28 |
| 2024-08-20 | 1.41 | 1.39 | -0.01 | -0.71 | 89605.20 | 1242.24 | 0.52 |
| 2024-08-19 | 1.41 | 1.40 | -0.01 | -0.71 | 44784.60 | 630.48 | 0.26 |
| 2024-08-16 | 1.43 | 1.41 | -0.02 | -1.40 | 46055.82 | 652.83 | 0.27 |
| 2024-08-15 | 1.41 | 1.43 | 0.02 | 1.42 | 56787.20 | 806.23 | 0.33 |
| 2024-08-14 | 1.41 | 1.41 | -0.01 | -0.70 | 44064.20 | 620.92 | 0.25 |
| 2024-08-13 | 1.41 | 1.42 | 0.01 | 0.71 | 63514.83 | 893.45 | 0.37 |
| 2024-08-12 | 1.42 | 1.41 | -0.01 | -0.70 | 69180.80 | 978.64 | 0.40 |
| 2024-08-09 | 1.43 | 1.42 | -0.02 | -1.39 | 105844.24 | 1516.23 | 0.61 |
| 2024-08-08 | 1.41 | 1.44 | 0.03 | 2.13 | 139429.35 | 1980.94 | 0.81 |
| 2024-08-07 | 1.42 | 1.41 | -0.01 | -0.70 | 31364.40 | 443.85 | 0.18 |
| 2024-08-06 | 1.41 | 1.42 | 0.01 | 0.71 | 66407.30 | 937.29 | 0.38 |
| 2024-08-05 | 1.41 | 1.41 | 0.00 | 0.00 | 113170.00 | 1606.36 | 0.65 |
| 2024-08-02 | 1.42 | 1.41 | -0.01 | -0.70 | 77499.20 | 1098.32 | 0.45 |
| 2024-08-01 | 1.43 | 1.42 | -0.01 | -0.70 | 73943.60 | 1053.00 | 0.43 |
| 2024-07-31 | 1.39 | 1.43 | 0.04 | 2.88 | 116054.40 | 1642.20 | 0.67 |
| 2024-07-30 | 1.37 | 1.39 | 0.02 | 1.46 | 74643.80 | 1031.51 | 0.43 |
| 2024-07-29 | 1.37 | 1.37 | 0.00 | 0.00 | 18638.40 | 256.42 | 0.11 |
| 2024-07-26 | 1.36 | 1.37 | 0.01 | 0.74 | 38207.40 | 524.51 | 0.22 |
| 2024-07-25 | 1.36 | 1.36 | 0.00 | 0.00 | 84329.20 | 1145.14 | 0.49 |
| 2024-07-24 | 1.40 | 1.36 | -0.05 | -3.55 | 179065.60 | 2459.99 | 1.03 |
| 2024-07-23 | 1.41 | 1.41 | 0.00 | 0.00 | 66992.00 | 949.00 | 0.39 |
| 2024-07-22 | 1.41 | 1.41 | -0.01 | -0.70 | 29866.01 | 421.79 | 0.17 |
| 2024-07-19 | 1.42 | 1.42 | 0.00 | 0.00 | 44759.60 | 634.77 | 0.26 |
| 2024-07-18 | 1.42 | 1.42 | 0.00 | 0.00 | 72669.25 | 1027.13 | 0.42 |
| 2024-07-17 | 1.43 | 1.42 | -0.01 | -0.70 | 47282.40 | 672.44 | 0.27 |
| 2024-07-16 | 1.43 | 1.43 | 0.01 | 0.70 | 36773.23 | 525.60 | 0.21 |
| 2024-07-15 | 1.44 | 1.42 | -0.03 | -2.07 | 40050.00 | 573.07 | 0.23 |
| 2024-07-12 | 1.45 | 1.45 | 0.00 | 0.00 | 59826.00 | 867.07 | 0.35 |
| 2024-07-11 | 1.42 | 1.45 | 0.04 | 2.84 | 80601.40 | 1160.64 | 0.47 |
| 2024-07-10 | 1.42 | 1.41 | -0.01 | -0.70 | 46860.60 | 663.58 | 0.27 |
| 2024-07-09 | 1.42 | 1.42 | 0.00 | 0.00 | 104711.60 | 1481.17 | 0.60 |
| 2024-07-08 | 1.46 | 1.42 | -0.04 | -2.74 | 103653.20 | 1483.90 | 0.60 |
| 2024-07-05 | 1.43 | 1.46 | 0.03 | 2.10 | 84875.60 | 1221.71 | 0.49 |
| 2024-07-04 | 1.47 | 1.43 | -0.04 | -2.72 | 100128.60 | 1449.91 | 0.58 |
| 2024-07-03 | 1.44 | 1.47 | 0.02 | 1.38 | 152664.60 | 2246.39 | 0.88 |
| 2024-07-02 | 1.45 | 1.45 | 0.01 | 0.69 | 121704.60 | 1763.65 | 0.70 |
| 2024-07-01 | 1.44 | 1.44 | 0.00 | 0.00 | 157319.60 | 2254.53 | 0.91 |
| 2024-06-28 | 1.46 | 1.44 | -0.01 | -0.69 | 89703.60 | 1300.00 | 0.52 |
| 2024-06-27 | 1.46 | 1.45 | -0.01 | -0.69 | 115894.00 | 1697.31 | 0.67 |
| 2024-06-26 | 1.44 | 1.46 | 0.02 | 1.39 | 111027.42 | 1593.94 | 0.64 |
| 2024-06-25 | 1.42 | 1.44 | 0.02 | 1.41 | 98733.00 | 1420.20 | 0.57 |
| 2024-06-24 | 1.47 | 1.42 | -0.05 | -3.40 | 130309.20 | 1864.25 | 0.75 |
| 2024-06-21 | 1.48 | 1.47 | -0.01 | -0.68 | 106808.60 | 1570.65 | 0.62 |
| 2024-06-20 | 1.53 | 1.48 | -0.05 | -3.27 | 124651.40 | 1870.71 | 0.72 |
| 2024-06-19 | 1.54 | 1.53 | -0.01 | -0.65 | 78785.20 | 1208.97 | 0.45 |
| 2024-06-18 | 1.53 | 1.54 | 0.02 | 1.32 | 56330.60 | 862.93 | 0.33 |
| 2024-06-17 | 1.54 | 1.52 | -0.02 | -1.30 | 63293.20 | 967.59 | 0.37 |
| 2024-06-14 | 1.53 | 1.54 | 0.01 | 0.65 | 65568.00 | 1003.68 | 0.38 |
| 2024-06-13 | 1.53 | 1.53 | 0.00 | 0.00 | 92877.00 | 1419.45 | 0.54 |
| 2024-06-12 | 1.52 | 1.53 | 0.01 | 0.66 | 69638.20 | 1066.35 | 0.40 |
| 2024-06-11 | 1.53 | 1.52 | -0.01 | -0.65 | 80963.60 | 1228.20 | 0.47 |
| 2024-06-07 | 1.51 | 1.53 | 0.03 | 2.00 | 129372.78 | 1972.37 | 0.75 |
| 2024-06-06 | 1.56 | 1.50 | -0.06 | -3.85 | 242774.60 | 3686.11 | 1.40 |
| 2024-06-05 | 1.60 | 1.56 | -0.05 | -3.11 | 154490.00 | 2441.35 | 0.89 |
| 2024-06-04 | 1.58 | 1.61 | 0.02 | 1.26 | 133927.58 | 2130.55 | 0.77 |
| 2024-06-03 | 1.64 | 1.59 | -0.05 | -3.05 | 236238.79 | 3766.05 | 1.36 |
| 2024-05-31 | 1.63 | 1.64 | 0.01 | 0.61 | 132041.20 | 2162.67 | 0.76 |
| 2024-05-30 | 1.68 | 1.63 | -0.05 | -2.98 | 229200.20 | 3771.73 | 1.32 |
| 2024-05-29 | 1.69 | 1.68 | -0.02 | -1.18 | 163097.20 | 2763.41 | 0.94 |
| 2024-05-28 | 1.75 | 1.70 | -0.05 | -2.86 | 204770.80 | 3509.36 | 1.18 |
| 2024-05-27 | 1.74 | 1.75 | 0.01 | 0.58 | 261952.20 | 4576.04 | 1.51 |
| 2024-05-24 | 1.81 | 1.79 | -0.02 | -1.11 | 403520.20 | 7257.60 | 2.33 |
| 2024-05-23 | 1.83 | 1.81 | -0.04 | -2.16 | 563733.55 | 10352.96 | 3.26 |
| 2024-05-22 | 1.89 | 1.85 | -0.08 | -4.15 | 778332.29 | 14611.31 | 4.49 |
| 2024-05-21 | 1.72 | 1.93 | 0.18 | 10.29 | 597346.42 | 10909.54 | 3.45 |
| 2024-05-20 | 1.82 | 1.75 | -0.09 | -4.89 | 465496.90 | 8267.15 | 2.69 |
| 2024-05-17 | 1.75 | 1.84 | 0.10 | 5.75 | 644112.90 | 11742.92 | 3.72 |
| 2024-05-16 | 1.74 | 1.74 | -0.01 | -0.57 | 274607.20 | 4800.55 | 1.59 |
| 2024-05-15 | 1.70 | 1.75 | 0.05 | 2.94 | 366659.60 | 6370.09 | 2.12 |
| 2024-05-14 | 1.66 | 1.70 | 0.03 | 1.80 | 224481.60 | 3801.52 | 1.30 |
| 2024-05-13 | 1.68 | 1.67 | -0.01 | -0.60 | 100103.00 | 1660.67 | 0.58 |
日K线
周K线
月K线
