江南化工（002226）历史行情
以下为江南化工近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.340 | 5.290 | 5.460 | 5.220 | -0.050 | -0.936% | 82.57万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.880 | 5.340 | 5.340 | 4.850 | 0.490 | 10.103% | 7,841.22万 | 4.12亿 | 2.960% |
| 2026-10-06 | 4.880 | 5.340 | 5.340 | 4.850 | 0.490 | 10.103% | 7,841.22万 | 4.12亿 | 2.960% |
| 2026-10-05 | 4.880 | 5.340 | 5.340 | 4.850 | 0.490 | 10.103% | 7,841.22万 | 4.12亿 | 2.960% |
| 2026-10-02 | 4.880 | 5.340 | 5.340 | 4.850 | 0.490 | 10.103% | 7,841.22万 | 4.12亿 | 2.960% |
| 2026-10-01 | 4.880 | 5.340 | 5.340 | 4.850 | 0.490 | 10.103% | 7,841.22万 | 4.12亿 | 2.960% |
| 2026-09-30 | 4.880 | 5.340 | 5.340 | 4.850 | 0.490 | 10.103% | 78.41万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.830 | 4.850 | 4.900 | 4.810 | -0.010 | -0.206% | 14.27万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.000 | 4.860 | 5.010 | 4.820 | -0.130 | -2.605% | 27.00万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.140 | 4.990 | 5.140 | 4.970 | -0.160 | -3.107% | 2,868.92万 | 1.45亿 | 1.083% |
| 2026-09-24 | 5.140 | 4.990 | 5.140 | 4.970 | -0.160 | -3.107% | 28.69万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.440 | 5.150 | 5.490 | 5.120 | -0.300 | -5.505% | 45.55万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.360 | 5.450 | 5.570 | 5.310 | 0.110 | 2.060% | 49.27万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.100 | 5.340 | 5.570 | 5.080 | 0.240 | 4.706% | 71.68万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.060 | 5.100 | 5.150 | 5.040 | 0.050 | 0.990% | 15.38万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.030 | 5.050 | 5.100 | 5.010 | 0.000 | 0.000% | 10.11万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.000 | 5.050 | 5.090 | 4.980 | 0.050 | 1.000% | 18.93万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.040 | 5.000 | 5.060 | 4.980 | -0.060 | -1.186% | 12.59万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.070 | 5.060 | 5.130 | 5.010 | -0.030 | -0.589% | 14.44万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.080 | 5.090 | 5.140 | 4.920 | 0.000 | 0.000% | 26.05万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.150 | 5.090 | 5.150 | 5.090 | -0.070 | -1.357% | 10.69万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.200 | 5.160 | 5.210 | 5.140 | -0.030 | -0.578% | 11.34万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.120 | 5.190 | 5.230 | 5.080 | 0.080 | 1.566% | 16.22万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.140 | 5.110 | 5.170 | 5.100 | -0.050 | -0.969% | 12.02万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.130 | 5.160 | 5.220 | 5.120 | 0.060 | 1.176% | 19.14万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.220 | 5.100 | 5.250 | 5.070 | -0.140 | -2.672% | 22.35万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.310 | 5.240 | 5.310 | 5.170 | -0.080 | -1.504% | 21.70万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.160 | 5.320 | 5.350 | 5.140 | 0.160 | 3.101% | 36.20万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.150 | 5.160 | 5.180 | 5.080 | 0.000 | 0.000% | 15.97万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.100 | 5.160 | 5.190 | 5.090 | 0.040 | 0.781% | 16.57万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.060 | 5.120 | 5.180 | 5.040 | 0.050 | 0.986% | 17.97万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.090 | 5.070 | 5.150 | 5.040 | -0.030 | -0.588% | 15.25万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.000 | 5.100 | 5.140 | 4.880 | 0.050 | 0.990% | 21.13万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.000 | 5.050 | 5.050 | 4.980 | 0.050 | 1.000% | 12.47万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.020 | 5.000 | 5.020 | 4.940 | -0.020 | -0.398% | 12.45万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.030 | 5.020 | 5.160 | 5.000 | -0.010 | -0.199% | 15.72万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.060 | 5.030 | 5.140 | 4.960 | -0.030 | -0.593% | 24.64万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.110 | 5.060 | 5.130 | 5.010 | -0.070 | -1.365% | 15.27万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.120 | 5.130 | 5.150 | 4.980 | 0.040 | 0.786% | 18.95万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.230 | 5.090 | 5.250 | 5.090 | -0.150 | -2.863% | 21.40万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.330 | 5.240 | 5.390 | 5.240 | -0.080 | -1.504% | 27.08万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.360 | 5.320 | 5.450 | 5.180 | -0.070 | -1.299% | 39.62万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.150 | 5.390 | 5.420 | 5.090 | 0.240 | 4.660% | 62.60万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.050 | 5.150 | 5.180 | 5.000 | 0.080 | 1.578% | 26.27万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.100 | 5.070 | 5.170 | 5.040 | 0.050 | 0.996% | 29.50万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.090 | 5.020 | 5.150 | 5.010 | -0.070 | -1.375% | 18.46万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.130 | 5.090 | 5.150 | 5.020 | -0.040 | -0.780% | 22.85万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.250 | 5.130 | 5.250 | 5.090 | -0.050 | -0.965% | 22.00万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.980 | 5.180 | 5.210 | 4.950 | 0.210 | 4.225% | 33.11万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.910 | 4.970 | 5.010 | 4.900 | 0.000 | 0.000% | 22.54万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.900 | 4.970 | 5.010 | 4.880 | 0.090 | 1.844% | 26.03万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.720 | 4.880 | 4.920 | 4.710 | 0.150 | 3.171% | 27.52万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.750 | 4.730 | 4.750 | 4.670 | -0.030 | -0.630% | 14.49万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.600 | 4.760 | 4.790 | 4.590 | 0.130 | 2.808% | 25.69万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.670 | 4.630 | 4.750 | 4.620 | -0.040 | -0.857% | 21.75万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.550 | 4.670 | 4.690 | 4.550 | 0.090 | 1.965% | 18.69万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.620 | 4.580 | 4.620 | 4.480 | -0.040 | -0.866% | 23.81万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.590 | 4.620 | 4.710 | 4.550 | 0.040 | 0.873% | 29.64万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.570 | 4.580 | 4.650 | 4.510 | 0.020 | 0.439% | 22.21万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.650 | 4.560 | 4.720 | 4.550 | -0.090 | -1.935% | 21.26万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.630 | 4.650 | 4.670 | 4.550 | 0.010 | 0.216% | 16.70万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.510 | 4.640 | 4.660 | 4.510 | 0.110 | 2.428% | 15.24万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.460 | 4.530 | 4.560 | 4.450 | 0.060 | 1.342% | 16.94万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.480 | 4.470 | 4.530 | 4.440 | -0.010 | -0.223% | 16.62万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.450 | 4.480 | 4.540 | 4.400 | 0.010 | 0.224% | 14.73万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.550 | 4.470 | 4.570 | 4.450 | -0.080 | -1.758% | 15.12万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.550 | 4.550 | 4.640 | 4.490 | -0.030 | -0.655% | 13.95万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.650 | 4.580 | 4.690 | 4.530 | -0.080 | -1.717% | 15.05万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.630 | 4.660 | 4.740 | 4.590 | 0.058 | 1.260% | 15.88万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.652 | 4.602 | 4.702 | 4.542 | -0.050 | -1.075% | 21.55万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.572 | 4.652 | 4.742 | 4.512 | 0.100 | 2.197% | 30.74万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.422 | 4.552 | 4.602 | 4.382 | 0.150 | 3.408% | 23.28万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.312 | 4.402 | 4.512 | 4.262 | 0.090 | 2.087% | 22.55万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.322 | 4.312 | 4.352 | 4.212 | -0.030 | -0.691% | 19.00万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.452 | 4.342 | 4.452 | 4.332 | -0.110 | -2.471% | 21.27万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.612 | 4.452 | 4.622 | 4.402 | -0.170 | -3.678% | 26.44万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.762 | 4.622 | 4.802 | 4.592 | -0.150 | -3.143% | 25.15万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.802 | 4.772 | 4.872 | 4.742 | -0.030 | -0.625% | 16.99万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.852 | 4.802 | 4.852 | 4.682 | -0.060 | -1.234% | 28.29万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.922 | 4.862 | 4.932 | 4.822 | -0.100 | -2.015% | 18.36万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.872 | 4.962 | 5.012 | 4.812 | 0.030 | 0.608% | 29.20万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.802 | 4.932 | 4.942 | 4.662 | 0.120 | 2.494% | 31.56万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.812 | 4.812 | 4.892 | 4.772 | -0.050 | -1.028% | 28.32万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.702 | 4.862 | 4.872 | 4.592 | 0.170 | 3.623% | 37.76万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.922 | 4.692 | 4.952 | 4.622 | -0.250 | -5.059% | 32.67万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.002 | 4.942 | 5.022 | 4.912 | -0.080 | -1.593% | 17.72万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.022 | 5.022 | 5.042 | 4.962 | 0.000 | 0.000% | 15.56万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.972 | 5.022 | 5.082 | 4.922 | -0.010 | -0.199% | 22.29万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.922 | 5.032 | 5.062 | 4.912 | 0.090 | 1.821% | 20.56万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.002 | 4.942 | 5.022 | 4.922 | -0.070 | -1.397% | 18.24万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.012 | 5.012 | 5.042 | 4.982 | 0.010 | 0.200% | 17.21万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.072 | 5.002 | 5.082 | 4.992 | -0.080 | -1.574% | 20.38万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.962 | 5.082 | 5.092 | 4.962 | 0.080 | 1.599% | 26.02万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.112 | 5.002 | 5.122 | 4.972 | -0.110 | -2.152% | 37.19万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.212 | 5.112 | 5.252 | 5.042 | -0.110 | -2.106% | 34.22万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.422 | 5.222 | 5.462 | 5.182 | -0.210 | -3.866% | 44.20万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.592 | 5.432 | 5.602 | 5.372 | -0.240 | -4.231% | 52.05万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.772 | 5.672 | 5.882 | 5.582 | -0.150 | -2.576% | 59.27万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.742 | 5.822 | 6.112 | 5.632 | 0.090 | 1.570% | 80.60万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.222 | 5.732 | 6.282 | 5.722 | -0.640 | -10.044% | 124.40万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.122 | 6.372 | 6.542 | 6.082 | 0.260 | 4.254% | 183.06万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.552 | 6.112 | 6.112 | 5.482 | 0.560 | 10.086% | 111.16万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.592 | 5.552 | 5.682 | 5.472 | -0.050 | -0.893% | 30.90万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.542 | 5.602 | 5.732 | 5.452 | 0.030 | 0.538% | 41.37万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.512 | 5.572 | 5.642 | 5.472 | 0.060 | 1.089% | 35.14万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.392 | 5.512 | 5.552 | 5.362 | 0.120 | 2.226% | 25.20万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.472 | 5.392 | 5.502 | 5.352 | -0.090 | -1.642% | 24.06万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.372 | 5.482 | 5.662 | 5.362 | 0.120 | 2.238% | 45.02万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.292 | 5.362 | 5.412 | 5.282 | 0.060 | 1.132% | 17.80万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.352 | 5.302 | 5.362 | 5.282 | -0.030 | -0.563% | 12.64万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.292 | 5.332 | 5.362 | 5.292 | 0.050 | 0.947% | 15.37万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.312 | 5.282 | 5.362 | 5.232 | -0.060 | -1.123% | 17.14万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.272 | 5.342 | 5.362 | 5.262 | 0.070 | 1.328% | 11.87万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.312 | 5.272 | 5.372 | 5.232 | -0.100 | -1.862% | 18.53万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.382 | 5.372 | 5.422 | 5.342 | -0.050 | -0.922% | 12.10万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.322 | 5.422 | 5.452 | 5.302 | 0.000 | 0.000% | 16.36万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.522 | 5.422 | 5.532 | 5.412 | -0.110 | -1.988% | 21.42万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.562 | 5.532 | 5.572 | 5.512 | -0.040 | -0.718% | 13.20万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.542 | 5.572 | 5.592 | 5.522 | 0.020 | 0.360% | 15.46万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.542 | 5.552 | 5.572 | 5.502 | 0.010 | 0.180% | 13.79万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.532 | 5.542 | 5.572 | 5.492 | 0.000 | 0.000% | 15.28万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.532 | 5.542 | 5.552 | 5.492 | 0.010 | 0.181% | 13.61万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.562 | 5.532 | 5.572 | 5.502 | -0.040 | -0.718% | 20.15万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.682 | 5.572 | 5.712 | 5.502 | -0.110 | -1.936% | 33.48万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.392 | 5.682 | 5.792 | 5.382 | 0.000 | 0.000% | 54.29万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.362 | 5.412 | 5.462 | 5.362 | 0.000 | 0.000% | 16.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.442 | 5.342 | 5.462 | 5.322 | 0.000 | 0.000% | 18.47万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.422 | 5.472 | 5.482 | 5.412 | 0.000 | 0.000% | 22.24万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.232 | 5.362 | 5.382 | 5.232 | 0.000 | 0.000% | 14.39万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.332 | 5.222 | 5.342 | 5.222 | 0.000 | 0.000% | 11.99万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.432 | 5.322 | 5.442 | 5.312 | 0.000 | 0.000% | 15.56万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.422 | 5.442 | 5.462 | 5.402 | 0.000 | 0.000% | 16.78万 | 0.00亿 | 0.000% |