江南化工(002226)股票行情
江南化工(002226)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 5.92 | 6.01 | 0.07 | 1.18% | 5.91 | 6.05 | 255054 | 15305.91 | 0.96% |
| 2025-12-11 | 5.95 | 5.94 | -0.01 | -0.17% | 5.88 | 6.00 | 195773 | 11636.49 | 0.74% |
| 2025-12-10 | 5.87 | 5.95 | 0.07 | 1.19% | 5.81 | 5.97 | 266960 | 15802.37 | 1.01% |
| 2025-12-09 | 6.04 | 5.88 | -0.20 | -3.29% | 5.86 | 6.05 | 477161 | 28241.97 | 1.80% |
| 2025-12-08 | 6.27 | 6.08 | -0.27 | -4.25% | 6.01 | 6.27 | 722890 | 43929.66 | 2.73% |
| 2025-12-05 | 6.18 | 6.35 | 0.17 | 2.75% | 6.16 | 6.35 | 280569 | 17650.79 | 1.06% |
| 2025-12-04 | 6.18 | 6.18 | -0.03 | -0.48% | 6.12 | 6.20 | 113650 | 7005.07 | 0.43% |
| 2025-12-03 | 6.17 | 6.21 | 0.05 | 0.81% | 6.13 | 6.24 | 155274 | 9605.09 | 0.59% |
| 2025-12-02 | 6.19 | 6.16 | -0.04 | -0.65% | 6.14 | 6.20 | 99746 | 6144.64 | 0.38% |
| 2025-12-01 | 6.17 | 6.20 | 0.03 | 0.49% | 6.15 | 6.25 | 175136 | 10860.42 | 0.66% |
| 2025-11-28 | 6.12 | 6.17 | 0.04 | 0.65% | 6.10 | 6.17 | 118005 | 7236.51 | 0.45% |
| 2025-11-27 | 6.15 | 6.13 | -0.03 | -0.49% | 6.11 | 6.21 | 118850 | 7322.79 | 0.45% |
| 2025-11-26 | 6.17 | 6.16 | -0.02 | -0.32% | 6.14 | 6.21 | 129445 | 7994.93 | 0.49% |
| 2025-11-25 | 6.15 | 6.18 | 0.08 | 1.31% | 6.12 | 6.24 | 159426 | 9867.64 | 0.60% |
| 2025-11-24 | 6.12 | 6.10 | 0.02 | 0.33% | 6.03 | 6.14 | 180076 | 10953.66 | 0.68% |
| 2025-11-21 | 6.29 | 6.08 | -0.23 | -3.65% | 6.06 | 6.29 | 312718 | 19252.48 | 1.18% |
| 2025-11-20 | 6.33 | 6.31 | -0.01 | -0.16% | 6.29 | 6.43 | 195928 | 12450.73 | 0.74% |
| 2025-11-19 | 6.33 | 6.32 | 0.01 | 0.16% | 6.28 | 6.39 | 166003 | 10498.08 | 0.63% |
| 2025-11-18 | 6.54 | 6.31 | -0.23 | -3.52% | 6.28 | 6.54 | 308864 | 19657.24 | 1.17% |
| 2025-11-17 | 6.55 | 6.54 | -0.05 | -0.76% | 6.47 | 6.59 | 256789 | 16762.67 | 0.97% |
| 2025-11-14 | 6.68 | 6.59 | -0.12 | -1.79% | 6.58 | 6.71 | 289522 | 19194.09 | 1.09% |
| 2025-11-13 | 6.70 | 6.71 | -0.04 | -0.59% | 6.64 | 6.79 | 557312 | 37408.83 | 2.10% |
| 2025-11-12 | 6.48 | 6.75 | 0.25 | 3.85% | 6.35 | 6.93 | 895134 | 59376.73 | 3.38% |
| 2025-11-11 | 6.51 | 6.50 | 0.03 | 0.46% | 6.44 | 6.54 | 269703 | 17544.76 | 1.02% |
| 2025-11-10 | 6.44 | 6.47 | 0.07 | 1.09% | 6.43 | 6.51 | 277755 | 17962.10 | 1.05% |
| 2025-11-07 | 6.35 | 6.40 | 0.04 | 0.63% | 6.33 | 6.44 | 248550 | 15895.74 | 0.94% |
| 2025-11-06 | 6.27 | 6.36 | 0.08 | 1.27% | 6.26 | 6.38 | 224388 | 14228.82 | 0.85% |
| 2025-11-05 | 6.20 | 6.28 | 0.05 | 0.80% | 6.17 | 6.30 | 191402 | 11967.03 | 0.72% |
| 2025-11-04 | 6.30 | 6.23 | -0.08 | -1.27% | 6.18 | 6.34 | 237634 | 14848.42 | 0.90% |
| 2025-11-03 | 6.42 | 6.31 | -0.10 | -1.56% | 6.26 | 6.42 | 382867 | 24125.32 | 1.45% |
| 2025-10-31 | 6.40 | 6.41 | 0.01 | 0.16% | 6.38 | 6.48 | 235515 | 15109.04 | 0.89% |
| 2025-10-30 | 6.48 | 6.40 | -0.09 | -1.39% | 6.36 | 6.49 | 250841 | 16075.20 | 0.95% |
| 2025-10-29 | 6.33 | 6.49 | 0.15 | 2.37% | 6.31 | 6.54 | 302617 | 19455.82 | 1.14% |
| 2025-10-28 | 6.50 | 6.34 | -0.14 | -2.16% | 6.33 | 6.51 | 385503 | 24681.15 | 1.46% |
| 2025-10-27 | 6.57 | 6.48 | -0.10 | -1.52% | 6.48 | 6.58 | 395361 | 25738.69 | 1.49% |
| 2025-10-24 | 6.66 | 6.58 | -0.07 | -1.05% | 6.55 | 6.75 | 285982 | 18943.16 | 1.08% |
| 2025-10-23 | 6.63 | 6.65 | 0.01 | 0.15% | 6.50 | 6.65 | 232229 | 15252.23 | 0.88% |
| 2025-10-22 | 6.65 | 6.64 | -0.03 | -0.45% | 6.61 | 6.72 | 211735 | 14091.13 | 0.80% |
| 2025-10-21 | 6.61 | 6.67 | 0.06 | 0.91% | 6.57 | 6.69 | 200565 | 13351.13 | 0.76% |
| 2025-10-20 | 6.63 | 6.61 | 0.05 | 0.76% | 6.56 | 6.72 | 264834 | 17564.09 | 1.00% |
| 2025-10-17 | 6.70 | 6.56 | -0.15 | -2.24% | 6.55 | 6.78 | 322117 | 21330.45 | 1.22% |
| 2025-10-16 | 6.82 | 6.71 | -0.13 | -1.90% | 6.67 | 6.84 | 323474 | 21744.01 | 1.22% |
| 2025-10-15 | 6.85 | 6.84 | -0.02 | -0.29% | 6.73 | 6.93 | 401931 | 27426.30 | 1.52% |
| 2025-10-14 | 7.00 | 6.86 | -0.15 | -2.14% | 6.81 | 7.13 | 610836 | 42485.69 | 2.31% |
| 2025-10-13 | 6.95 | 7.01 | -0.13 | -1.82% | 6.90 | 7.19 | 748852 | 52450.78 | 2.83% |
| 2025-10-10 | 6.86 | 7.14 | 0.25 | 3.63% | 6.81 | 7.20 | 771057 | 54385.36 | 2.91% |
| 2025-10-09 | 6.93 | 6.89 | 0.01 | 0.15% | 6.74 | 6.93 | 524833 | 35741.34 | 1.98% |
| 2025-09-30 | 6.80 | 6.88 | 0.09 | 1.33% | 6.73 | 6.88 | 412010 | 28097.49 | 1.56% |
| 2025-09-29 | 6.90 | 6.79 | -0.13 | -1.88% | 6.70 | 6.90 | 525792 | 35642.96 | 1.98% |
| 2025-09-26 | 6.54 | 6.92 | 0.35 | 5.33% | 6.53 | 6.99 | 1005314 | 68870.22 | 3.80% |
| 2025-09-25 | 6.60 | 6.57 | -0.03 | -0.45% | 6.52 | 6.66 | 400619 | 26328.93 | 1.51% |
| 2025-09-24 | 6.47 | 6.60 | 0.13 | 2.01% | 6.38 | 6.70 | 589481 | 38577.49 | 2.23% |
| 2025-09-23 | 6.68 | 6.47 | -0.25 | -3.72% | 6.37 | 6.71 | 707747 | 45903.70 | 2.67% |
| 2025-09-22 | 6.86 | 6.72 | -0.08 | -1.18% | 6.68 | 6.87 | 701866 | 47319.63 | 2.65% |
| 2025-09-19 | 6.65 | 6.80 | 0.22 | 3.34% | 6.58 | 6.94 | 1082684 | 73590.90 | 4.09% |
| 2025-09-18 | 6.42 | 6.58 | 0.17 | 2.65% | 6.32 | 6.86 | 1238491 | 82103.49 | 4.68% |
| 2025-09-17 | 6.29 | 6.41 | 0.12 | 1.91% | 6.24 | 6.43 | 461219 | 29290.71 | 1.74% |
| 2025-09-16 | 6.25 | 6.29 | 0.06 | 0.96% | 6.19 | 6.31 | 296135 | 18523.00 | 1.12% |
| 2025-09-15 | 6.19 | 6.23 | 0.03 | 0.48% | 6.12 | 6.32 | 381178 | 23734.90 | 1.44% |
| 2025-09-12 | 6.18 | 6.20 | 0.01 | 0.16% | 6.14 | 6.24 | 266314 | 16500.00 | 1.01% |
| 2025-09-11 | 6.13 | 6.19 | 0.03 | 0.49% | 6.09 | 6.20 | 269256 | 16552.92 | 1.02% |
| 2025-09-10 | 6.23 | 6.16 | -0.07 | -1.12% | 6.11 | 6.24 | 282507 | 17381.10 | 1.07% |
| 2025-09-09 | 6.17 | 6.23 | 0.06 | 0.97% | 6.13 | 6.30 | 466611 | 29027.75 | 1.76% |
| 2025-09-08 | 6.19 | 6.17 | -0.01 | -0.16% | 6.10 | 6.19 | 229538 | 14109.59 | 0.87% |
| 2025-09-05 | 6.12 | 6.18 | 0.10 | 1.64% | 6.05 | 6.20 | 268938 | 16497.73 | 1.02% |
| 2025-09-04 | 6.07 | 6.08 | 0.02 | 0.33% | 5.99 | 6.16 | 292510 | 17796.28 | 1.10% |
| 2025-09-03 | 6.20 | 6.06 | -0.13 | -2.10% | 6.05 | 6.22 | 274584 | 16823.59 | 1.04% |
| 2025-09-02 | 6.32 | 6.19 | -0.13 | -2.06% | 6.15 | 6.33 | 388965 | 24127.82 | 1.47% |
| 2025-09-01 | 6.41 | 6.32 | -0.06 | -0.94% | 6.29 | 6.43 | 366790 | 23214.06 | 1.38% |
| 2025-08-29 | 6.33 | 6.38 | 0.05 | 0.79% | 6.32 | 6.45 | 409515 | 26127.13 | 1.55% |
| 2025-08-28 | 6.27 | 6.33 | 0.07 | 1.12% | 6.12 | 6.33 | 473016 | 29565.56 | 1.79% |
| 2025-08-27 | 6.47 | 6.26 | -0.22 | -3.40% | 6.25 | 6.48 | 618350 | 39495.98 | 2.33% |
| 2025-08-26 | 6.47 | 6.48 | 0.00 | 0.00% | 6.41 | 6.54 | 404231 | 26194.06 | 1.53% |
| 2025-08-25 | 6.51 | 6.48 | -0.05 | -0.77% | 6.43 | 6.54 | 567881 | 36796.51 | 2.14% |
| 2025-08-22 | 6.53 | 6.53 | -0.01 | -0.15% | 6.45 | 6.53 | 412905 | 26809.11 | 1.56% |
| 2025-08-21 | 6.63 | 6.54 | -0.07 | -1.06% | 6.51 | 6.64 | 458019 | 30071.29 | 1.73% |
| 2025-08-20 | 6.47 | 6.61 | 0.13 | 2.01% | 6.42 | 6.61 | 627890 | 41041.25 | 2.37% |
| 2025-08-19 | 6.65 | 6.48 | -0.05 | -0.77% | 6.47 | 6.65 | 538154 | 35066.68 | 2.03% |
| 2025-08-18 | 6.44 | 6.53 | 0.23 | 3.65% | 6.40 | 6.57 | 828390 | 53922.75 | 3.13% |
| 2025-08-15 | 6.27 | 6.30 | 0.01 | 0.16% | 6.25 | 6.34 | 406067 | 25591.27 | 1.53% |
深证大盘股票行情在线 K线走势图
江南化工(002226)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
