江南高纤

sh600527 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

2.14

涨跌幅

-1.83%

成交量

33,097,400 股

成交额

71,495,000 元

换手率

1.91%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	2.17	2.14	2.19	2.13	-1.83%	33,097,400	71,495,000	1.91
2026-10-13	2.13	2.18	2.19	2.09	+1.87%	54,228,400	116,074,000	3.13
2026-10-12	2.20	2.14	2.21	2.14	-3.17%	35,981,700	78,139,936	2.08
2026-10-09	2.16	2.21	2.21	2.13	+1.84%	45,356,000	98,449,904	2.62
2026-10-08	2.17	2.17	2.21	2.15	+0.00%	29,269,800	63,763,816	1.69
2026-09-30	2.17	2.17	2.18	2.15	+0.46%	23,704,700	51,341,944	1.37
2026-09-29	2.15	2.16	2.18	2.13	+0.47%	22,942,000	49,713,120	1.32
2026-09-28	2.19	2.15	2.19	2.13	-1.83%	30,810,800	66,368,908	1.78
2026-09-24	2.18	2.19	2.22	2.17	+0.00%	26,706,000	58,630,092	1.54
2026-09-23	2.20	2.19	2.22	2.18	-0.45%	30,410,100	66,840,100	1.76
2026-09-22	2.26	2.20	2.26	2.18	-2.22%	46,025,200	101,596,416	2.66
2026-09-21	2.21	2.25	2.26	2.19	+2.27%	40,634,300	90,802,120	2.35
2026-09-18	2.21	2.20	2.23	2.19	+0.00%	27,547,600	60,897,688	1.59
2026-09-17	2.19	2.20	2.22	2.16	+0.46%	33,052,700	72,331,456	1.91
2026-09-16	2.15	2.19	2.20	2.13	+1.39%	30,589,100	66,570,840	1.77
2026-09-15	2.22	2.16	2.23	2.16	-3.14%	30,918,200	67,532,416	1.79
2026-09-14	2.21	2.23	2.25	2.20	+0.90%	29,435,600	65,564,228	1.70
2026-09-11	2.26	2.21	2.26	2.18	-2.64%	37,050,400	81,790,720	2.14
2026-09-10	2.30	2.27	2.31	2.26	-1.73%	29,185,200	66,380,248	1.69
2026-09-09	2.32	2.31	2.33	2.29	-0.86%	31,986,300	73,787,864	1.85
2026-09-08	2.27	2.33	2.33	2.26	+3.10%	47,601,400	109,739,664	2.75
2026-09-07	2.25	2.26	2.28	2.24	+0.00%	27,930,100	63,131,060	1.61
2026-09-04	2.26	2.26	2.29	2.24	+0.44%	30,032,100	68,065,888	1.73
2026-09-03	2.29	2.25	2.31	2.24	-1.75%	34,388,300	77,859,312	1.99
2026-09-02	2.30	2.29	2.31	2.26	-0.87%	36,278,600	83,028,752	2.09
2026-09-01	2.26	2.31	2.32	2.26	+1.76%	39,120,300	89,989,376	2.26
2026-08-31	2.29	2.27	2.30	2.25	-0.87%	36,164,900	81,973,520	2.09
2026-08-28	2.27	2.29	2.30	2.25	+0.88%	41,633,800	95,096,248	2.40
2026-08-27	2.27	2.27	2.28	2.24	-0.44%	38,502,500	86,969,232	2.22
2026-08-26	2.23	2.28	2.30	2.22	+1.79%	63,696,000	144,604,848	3.68

需要全历史数据与程序化访问？查看江南高纤日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600527 获取全部历史日线。