江南水务(601199)股票行情
江南水务(601199)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 | 5.64 | 5.60 | -0.02 | -0.36% | 5.60 | 5.65 | 53151 | 2989.03 | 0.57% |
| 2025-12-11 | 5.71 | 5.62 | -0.09 | -1.58% | 5.60 | 5.71 | 64966 | 3673.08 | 0.69% |
| 2025-12-10 | 5.67 | 5.71 | 0.03 | 0.53% | 5.66 | 5.72 | 45454 | 2587.26 | 0.49% |
| 2025-12-09 | 5.70 | 5.68 | -0.02 | -0.35% | 5.67 | 5.72 | 45111 | 2569.76 | 0.48% |
| 2025-12-08 | 5.75 | 5.70 | -0.03 | -0.52% | 5.70 | 5.76 | 54088 | 3094.44 | 0.58% |
| 2025-12-05 | 5.70 | 5.73 | 0.03 | 0.53% | 5.67 | 5.74 | 58007 | 3313.94 | 0.62% |
| 2025-12-04 | 5.71 | 5.70 | -0.03 | -0.52% | 5.67 | 5.73 | 40059 | 2283.15 | 0.43% |
| 2025-12-03 | 5.71 | 5.73 | 0.03 | 0.53% | 5.69 | 5.74 | 62717 | 3588.25 | 0.67% |
| 2025-12-02 | 5.66 | 5.70 | 0.02 | 0.35% | 5.65 | 5.74 | 61966 | 3532.16 | 0.66% |
| 2025-12-01 | 5.67 | 5.68 | 0.01 | 0.18% | 5.66 | 5.70 | 60156 | 3417.55 | 0.64% |
| 2025-11-28 | 5.62 | 5.67 | 0.03 | 0.53% | 5.60 | 5.67 | 64331 | 3625.04 | 0.69% |
| 2025-11-27 | 5.64 | 5.64 | 0.00 | 0.00% | 5.62 | 5.67 | 67240 | 3793.34 | 0.72% |
| 2025-11-26 | 5.73 | 5.64 | -0.10 | -1.74% | 5.63 | 5.76 | 112858 | 6412.73 | 1.21% |
| 2025-11-25 | 5.67 | 5.74 | 0.10 | 1.77% | 5.63 | 5.88 | 160022 | 9188.07 | 1.71% |
| 2025-11-24 | 5.71 | 5.64 | -0.05 | -0.88% | 5.63 | 5.75 | 79699 | 4521.94 | 0.85% |
| 2025-11-21 | 5.87 | 5.69 | -0.22 | -3.72% | 5.69 | 5.94 | 104560 | 6047.66 | 1.12% |
| 2025-11-20 | 5.87 | 5.91 | 0.06 | 1.03% | 5.87 | 5.96 | 58479 | 3453.88 | 0.63% |
| 2025-11-19 | 5.91 | 5.85 | -0.06 | -1.02% | 5.83 | 5.93 | 55861 | 3277.38 | 0.60% |
| 2025-11-18 | 5.99 | 5.91 | -0.10 | -1.66% | 5.85 | 6.00 | 122151 | 7226.94 | 1.31% |
| 2025-11-17 | 6.06 | 6.01 | -0.05 | -0.83% | 5.97 | 6.06 | 77359 | 4643.10 | 0.83% |
| 2025-11-14 | 6.01 | 6.06 | 0.05 | 0.83% | 5.99 | 6.09 | 121283 | 7332.78 | 1.30% |
| 2025-11-13 | 6.05 | 6.01 | -0.04 | -0.66% | 5.96 | 6.06 | 100675 | 6041.06 | 1.08% |
| 2025-11-12 | 6.07 | 6.05 | -0.02 | -0.33% | 6.02 | 6.09 | 64202 | 3879.91 | 0.69% |
| 2025-11-11 | 6.04 | 6.07 | 0.03 | 0.50% | 6.03 | 6.10 | 86950 | 5274.95 | 0.93% |
| 2025-11-10 | 6.05 | 6.04 | -0.01 | -0.17% | 6.01 | 6.07 | 70395 | 4250.16 | 0.75% |
| 2025-11-07 | 6.06 | 6.05 | -0.02 | -0.33% | 6.04 | 6.15 | 89997 | 5471.03 | 0.96% |
| 2025-11-06 | 6.04 | 6.07 | 0.02 | 0.33% | 6.01 | 6.08 | 82370 | 4987.27 | 0.88% |
| 2025-11-05 | 5.95 | 6.05 | 0.06 | 1.00% | 5.94 | 6.06 | 90380 | 5442.07 | 0.97% |
| 2025-11-04 | 6.07 | 5.99 | -0.07 | -1.16% | 5.97 | 6.08 | 140758 | 8463.33 | 1.51% |
| 2025-11-03 | 5.80 | 6.06 | 0.26 | 4.48% | 5.80 | 6.27 | 278413 | 16757.66 | 2.98% |
| 2025-10-31 | 5.78 | 5.80 | 0.01 | 0.17% | 5.76 | 5.84 | 63757 | 3697.98 | 0.68% |
| 2025-10-30 | 5.80 | 5.79 | -0.07 | -1.19% | 5.77 | 5.89 | 124410 | 7230.18 | 1.33% |
| 2025-10-29 | 5.84 | 5.86 | 0.18 | 3.17% | 5.70 | 5.94 | 251684 | 14733.11 | 2.69% |
| 2025-10-28 | 5.68 | 5.68 | -0.02 | -0.35% | 5.67 | 5.72 | 55605 | 3164.86 | 0.59% |
| 2025-10-27 | 5.73 | 5.70 | 0.00 | 0.00% | 5.66 | 5.75 | 67601 | 3851.60 | 0.72% |
| 2025-10-24 | 5.79 | 5.70 | -0.09 | -1.55% | 5.68 | 5.81 | 89714 | 5127.75 | 0.96% |
| 2025-10-23 | 5.70 | 5.79 | 0.10 | 1.76% | 5.65 | 5.80 | 112072 | 6433.93 | 1.20% |
| 2025-10-22 | 5.70 | 5.69 | 0.00 | 0.00% | 5.66 | 5.73 | 52998 | 3015.46 | 0.57% |
| 2025-10-21 | 5.66 | 5.72 | 0.06 | 1.06% | 5.66 | 5.74 | 73434 | 4193.55 | 0.79% |
| 2025-10-20 | 5.66 | 5.66 | 0.01 | 0.18% | 5.62 | 5.70 | 44831 | 2533.34 | 0.48% |
| 2025-10-17 | 5.69 | 5.65 | -0.04 | -0.70% | 5.62 | 5.73 | 58212 | 3306.74 | 0.62% |
| 2025-10-16 | 5.75 | 5.69 | -0.04 | -0.70% | 5.67 | 5.75 | 44320 | 2527.60 | 0.47% |
| 2025-10-15 | 5.70 | 5.73 | 0.03 | 0.53% | 5.66 | 5.74 | 70600 | 4025.86 | 0.75% |
| 2025-10-14 | 5.63 | 5.70 | 0.08 | 1.42% | 5.62 | 5.73 | 91096 | 5167.74 | 0.97% |
| 2025-10-13 | 5.60 | 5.62 | -0.07 | -1.23% | 5.56 | 5.64 | 79235 | 4435.15 | 0.85% |
| 2025-10-10 | 5.63 | 5.69 | 0.05 | 0.89% | 5.62 | 5.72 | 83517 | 4752.74 | 0.89% |
| 2025-10-09 | 5.59 | 5.64 | 0.06 | 1.08% | 5.59 | 5.66 | 50731 | 2853.97 | 0.54% |
| 2025-09-30 | 5.59 | 5.58 | -0.02 | -0.36% | 5.55 | 5.61 | 43228 | 2411.64 | 0.46% |
| 2025-09-29 | 5.60 | 5.60 | -0.01 | -0.18% | 5.53 | 5.63 | 76252 | 4250.06 | 0.82% |
| 2025-09-26 | 5.63 | 5.61 | -0.02 | -0.36% | 5.59 | 5.66 | 54501 | 3062.26 | 0.58% |
| 2025-09-25 | 5.64 | 5.63 | -0.02 | -0.35% | 5.60 | 5.65 | 39640 | 2231.02 | 0.42% |
| 2025-09-24 | 5.63 | 5.65 | 0.01 | 0.18% | 5.59 | 5.68 | 51321 | 2896.71 | 0.55% |
| 2025-09-23 | 5.65 | 5.64 | -0.02 | -0.35% | 5.53 | 5.66 | 67792 | 3783.32 | 0.72% |
| 2025-09-22 | 5.65 | 5.66 | 0.01 | 0.18% | 5.58 | 5.70 | 67346 | 3789.77 | 0.72% |
| 2025-09-19 | 5.84 | 5.65 | -0.19 | -3.25% | 5.63 | 5.84 | 149148 | 8487.92 | 1.59% |
| 2025-09-18 | 5.83 | 5.84 | -0.01 | -0.17% | 5.81 | 5.92 | 81515 | 4783.76 | 0.87% |
| 2025-09-17 | 5.83 | 5.85 | 0.01 | 0.17% | 5.82 | 5.87 | 35157 | 2055.73 | 0.38% |
| 2025-09-16 | 5.84 | 5.84 | 0.01 | 0.17% | 5.81 | 5.87 | 40972 | 2390.82 | 0.44% |
| 2025-09-15 | 5.88 | 5.83 | -0.04 | -0.68% | 5.80 | 5.88 | 47632 | 2775.81 | 0.51% |
| 2025-09-12 | 5.91 | 5.87 | -0.04 | -0.68% | 5.87 | 5.94 | 72457 | 4278.35 | 0.77% |
| 2025-09-11 | 5.90 | 5.91 | 0.01 | 0.17% | 5.84 | 5.91 | 59984 | 3522.11 | 0.64% |
| 2025-09-10 | 5.92 | 5.90 | 0.02 | 0.34% | 5.86 | 5.92 | 40087 | 2363.37 | 0.43% |
| 2025-09-09 | 5.96 | 5.88 | -0.08 | -1.34% | 5.84 | 5.96 | 75250 | 4425.49 | 0.80% |
| 2025-09-08 | 5.98 | 5.96 | -0.02 | -0.33% | 5.93 | 6.00 | 67727 | 4032.65 | 0.72% |
| 2025-09-05 | 6.02 | 5.98 | -0.01 | -0.17% | 5.91 | 6.03 | 69620 | 4143.96 | 0.74% |
| 2025-09-04 | 5.87 | 5.99 | 0.12 | 2.04% | 5.86 | 6.02 | 128719 | 7665.41 | 1.38% |
| 2025-09-03 | 5.96 | 5.87 | -0.09 | -1.51% | 5.83 | 6.00 | 71626 | 4230.04 | 0.77% |
| 2025-09-02 | 5.96 | 5.96 | 0.00 | 0.00% | 5.89 | 6.00 | 80501 | 4768.29 | 0.86% |
| 2025-09-01 | 5.97 | 5.96 | 0.00 | 0.00% | 5.92 | 6.04 | 74059 | 4412.20 | 0.79% |
| 2025-08-29 | 6.00 | 5.96 | -0.08 | -1.32% | 5.94 | 6.04 | 78074 | 4670.52 | 0.83% |
| 2025-08-28 | 6.01 | 6.04 | 0.04 | 0.67% | 5.90 | 6.07 | 131965 | 7892.01 | 1.41% |
| 2025-08-27 | 6.18 | 6.00 | -0.29 | -4.61% | 5.99 | 6.24 | 212609 | 12989.41 | 2.27% |
| 2025-08-26 | 6.21 | 6.29 | 0.05 | 0.80% | 6.17 | 6.31 | 149004 | 9333.29 | 1.59% |
| 2025-08-25 | 6.41 | 6.24 | -0.19 | -2.95% | 6.17 | 6.42 | 291010 | 18278.39 | 3.11% |
| 2025-08-22 | 6.45 | 6.43 | -0.07 | -1.08% | 6.32 | 6.50 | 131199 | 8417.71 | 1.40% |
| 2025-08-21 | 6.55 | 6.50 | -0.05 | -0.76% | 6.46 | 6.64 | 137416 | 8996.06 | 1.47% |
| 2025-08-20 | 6.62 | 6.55 | -0.10 | -1.50% | 6.35 | 6.74 | 289398 | 18952.22 | 3.09% |
| 2025-08-19 | 6.64 | 6.65 | -0.07 | -1.04% | 6.48 | 6.73 | 272994 | 17931.53 | 2.92% |
| 2025-08-18 | 6.26 | 6.72 | 0.46 | 7.35% | 6.24 | 6.74 | 365522 | 23946.33 | 3.91% |
| 2025-08-15 | 6.22 | 6.26 | 0.01 | 0.16% | 6.13 | 6.33 | 249798 | 15510.13 | 2.67% |
上证大盘股票行情在线 K线走势图
江南水务(601199)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
