江南化工(002226)股票行情 江南化工股票行情 002226股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-08-14 | 6.49 | 6.29 | -0.17 | -2.63% | 6.28 | 6.51 | 689546 | 43989.41 | 2.60% |
| 2025-08-13 | 6.38 | 6.46 | 0.09 | 1.41% | 6.36 | 6.57 | 690443 | 44685.75 | 2.61% |
| 2025-08-12 | 6.45 | 6.37 | -0.05 | -0.78% | 6.35 | 6.47 | 476881 | 30435.74 | 1.80% |
| 2025-08-11 | 6.51 | 6.42 | -0.05 | -0.77% | 6.37 | 6.51 | 713943 | 45881.34 | 2.70% |
| 2025-08-08 | 6.22 | 6.47 | 0.25 | 4.02% | 6.17 | 6.49 | 1076908 | 68241.16 | 4.07% |
| 2025-08-07 | 6.24 | 6.22 | 0.01 | 0.16% | 6.21 | 6.32 | 630454 | 39419.97 | 2.38% |
| 2025-08-06 | 6.25 | 6.21 | -0.01 | -0.16% | 6.17 | 6.27 | 508077 | 31554.70 | 1.92% |
| 2025-08-05 | 6.15 | 6.22 | 0.08 | 1.30% | 6.12 | 6.28 | 634754 | 39368.50 | 2.40% |
| 2025-08-04 | 6.14 | 6.14 | 0.00 | 0.00% | 6.10 | 6.17 | 383126 | 23480.98 | 1.45% |
| 2025-08-01 | 6.11 | 6.14 | 0.05 | 0.82% | 6.08 | 6.19 | 395294 | 24292.19 | 1.49% |
| 2025-07-31 | 6.21 | 6.09 | -0.09 | -1.46% | 6.08 | 6.25 | 588027 | 36133.98 | 2.22% |
| 2025-07-30 | 6.24 | 6.18 | -0.12 | -1.90% | 6.14 | 6.35 | 872900 | 54447.37 | 3.30% |
| 2025-07-29 | 6.19 | 6.30 | 0.12 | 1.94% | 6.16 | 6.35 | 1118720 | 69963.00 | 4.22% |
| 2025-07-28 | 6.15 | 6.18 | 0.01 | 0.16% | 6.11 | 6.25 | 852469 | 52713.36 | 3.22% |
| 2025-07-25 | 6.52 | 6.17 | -0.25 | -3.89% | 6.13 | 6.53 | 1528285 | 95218.35 | 5.77% |
| 2025-07-24 | 6.40 | 6.42 | -0.39 | -5.73% | 6.20 | 6.53 | 2471585 | 157940.50 | 9.33% |
| 2025-07-23 | 7.56 | 6.81 | -0.11 | -1.59% | 6.65 | 7.61 | 4071925 | 296327.09 | 15.37% |
| 2025-07-22 | 6.92 | 6.92 | 0.63 | 10.02% | 6.66 | 6.92 | 986584 | 68092.19 | 3.72% |
| 2025-07-21 | 6.29 | 6.29 | 0.57 | 9.97% | 6.20 | 6.29 | 727283 | 45738.75 | 2.75% |
| 2025-07-18 | 5.63 | 5.72 | 0.12 | 2.14% | 5.61 | 5.80 | 435736 | 24917.45 | 1.64% |
| 2025-07-17 | 5.59 | 5.60 | 0.00 | 0.00% | 5.53 | 5.62 | 219529 | 12243.67 | 0.83% |
| 2025-07-16 | 5.70 | 5.60 | -0.12 | -2.10% | 5.58 | 5.72 | 314161 | 17636.60 | 1.19% |
| 2025-07-15 | 5.65 | 5.72 | 0.09 | 1.60% | 5.60 | 5.78 | 454768 | 25893.09 | 1.72% |
| 2025-07-14 | 5.63 | 5.63 | 0.00 | 0.00% | 5.60 | 5.66 | 188885 | 10643.96 | 0.71% |
| 2025-07-11 | 5.62 | 5.63 | 0.01 | 0.18% | 5.57 | 5.64 | 188062 | 10548.97 | 0.71% |
| 2025-07-10 | 5.59 | 5.62 | 0.01 | 0.18% | 5.55 | 5.62 | 240009 | 13408.05 | 0.91% |
| 2025-07-09 | 5.65 | 5.61 | -0.03 | -0.53% | 5.58 | 5.68 | 266749 | 15046.18 | 1.01% |
| 2025-07-08 | 5.69 | 5.64 | -0.04 | -0.70% | 5.62 | 5.69 | 261312 | 14756.26 | 0.99% |
| 2025-07-07 | 5.70 | 5.68 | 0.00 | 0.00% | 5.66 | 5.73 | 237218 | 13503.91 | 0.90% |
| 2025-07-04 | 5.75 | 5.68 | -0.02 | -0.35% | 5.65 | 5.75 | 269386 | 15323.79 | 1.02% |
| 2025-07-03 | 5.74 | 5.70 | -0.03 | -0.52% | 5.64 | 5.77 | 354581 | 20206.08 | 1.34% |
| 2025-07-02 | 6.01 | 5.73 | -0.24 | -4.02% | 5.71 | 6.01 | 604265 | 34983.09 | 2.28% |
| 2025-07-01 | 5.85 | 5.97 | 0.17 | 2.93% | 5.69 | 6.08 | 1000509 | 58789.06 | 3.78% |
| 2025-06-30 | 6.01 | 5.80 | 0.09 | 1.58% | 5.74 | 6.01 | 888804 | 51958.46 | 3.36% |
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
