江南水务（601199）历史行情

以下为江南水务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
2026-10-19	6.160	6.030	6.290	6.020	-0.100	-1.631%	10.56万	0.00亿	0.000%
2026-10-16	6.110	6.130	6.300	6.060	0.050	0.822%	8.27万	0.00亿	0.000%
2026-10-15	6.090	6.080	6.200	6.050	-0.110	-1.777%	9.17万	0.00亿	0.000%
2026-10-14	6.250	6.190	6.400	6.160	-0.010	-0.161%	10.43万	0.00亿	0.000%
2026-10-13	6.130	6.200	6.210	5.980	0.030	0.486%	12.56万	0.00亿	0.000%
2026-10-12	6.270	6.170	6.400	6.140	-0.100	-1.595%	7.49万	0.00亿	0.000%
2026-10-09	6.200	6.270	6.300	6.080	0.060	0.966%	12.11万	0.00亿	0.000%
2026-10-08	6.270	6.210	6.370	6.210	-0.090	-1.429%	10.17万	0.00亿	0.000%
2026-10-07	6.510	6.300	6.520	6.240	-0.140	-2.174%	1,295.61万	0.82亿	1.385%
2026-10-06	6.510	6.300	6.520	6.240	-0.140	-2.174%	1,295.61万	0.82亿	1.385%
2026-10-05	6.510	6.300	6.520	6.240	-0.140	-2.174%	1,295.61万	0.82亿	1.385%
2026-10-02	6.510	6.300	6.520	6.240	-0.140	-2.174%	1,295.61万	0.82亿	1.385%
2026-10-01	6.510	6.300	6.520	6.240	-0.140	-2.174%	1,295.61万	0.82亿	1.385%
2026-09-30	6.510	6.300	6.520	6.240	-0.140	-2.174%	12.96万	0.00亿	0.000%
2026-09-29	6.630	6.440	6.650	6.420	-0.190	-2.866%	12.34万	0.00亿	0.000%
2026-09-28	6.660	6.630	6.690	6.350	0.020	0.303%	19.21万	0.00亿	0.000%
2026-09-27	6.660	6.610	6.690	6.510	0.000	0.000%	1,231.65万	0.81亿	1.317%
2026-09-24	6.660	6.610	6.690	6.510	0.000	0.000%	12.32万	0.00亿	0.000%
2026-09-23	6.640	6.610	6.730	6.540	-0.070	-1.048%	15.26万	0.00亿	0.000%
2026-09-22	6.580	6.680	6.790	6.560	0.070	1.059%	15.55万	0.00亿	0.000%
2026-09-21	6.570	6.610	6.760	6.500	0.050	0.762%	18.14万	0.00亿	0.000%
2026-09-18	6.500	6.560	6.660	6.470	0.050	0.768%	16.31万	0.00亿	0.000%
2026-09-17	6.630	6.510	6.660	6.480	-0.160	-2.399%	19.82万	0.00亿	0.000%
2026-09-16	6.670	6.670	6.740	6.500	-0.030	-0.448%	23.76万	0.00亿	0.000%
2026-09-15	6.800	6.700	7.120	6.630	-0.090	-1.325%	44.18万	0.00亿	0.000%
2026-09-14	6.500	6.790	6.830	6.460	0.320	4.946%	57.48万	0.00亿	0.000%
2026-09-11	5.840	6.470	6.470	5.740	0.590	10.034%	34.02万	0.00亿	0.000%
2026-09-10	5.870	5.880	5.900	5.780	0.020	0.341%	8.94万	0.00亿	0.000%
2026-09-09	5.850	5.860	5.910	5.800	0.010	0.171%	6.46万	0.00亿	0.000%
2026-09-08	5.780	5.850	5.870	5.780	0.060	1.036%	5.67万	0.00亿	0.000%
2026-09-07	5.830	5.790	5.930	5.780	-0.060	-1.026%	7.41万	0.00亿	0.000%
2026-09-04	5.930	5.850	6.010	5.820	-0.090	-1.515%	11.24万	0.00亿	0.000%
2026-09-03	6.080	5.940	6.090	5.900	-0.120	-1.980%	11.65万	0.00亿	0.000%
2026-09-02	6.050	6.060	6.080	6.000	-0.030	-0.493%	6.60万	0.00亿	0.000%
2026-09-01	6.020	6.090	6.130	6.000	0.050	0.828%	7.90万	0.00亿	0.000%
2026-08-31	6.170	6.040	6.190	6.000	-0.130	-2.107%	13.28万	0.00亿	0.000%
2026-08-28	6.210	6.170	6.230	6.150	-0.060	-0.963%	7.65万	0.00亿	0.000%
2026-08-27	6.180	6.230	6.240	6.100	0.000	0.000%	9.45万	0.00亿	0.000%
2026-08-26	6.290	6.230	6.320	6.080	-0.060	-0.954%	11.69万	0.00亿	0.000%
2026-08-25	6.400	6.290	6.420	6.240	-0.100	-1.565%	9.67万	0.00亿	0.000%
2026-08-24	6.430	6.390	6.450	6.340	-0.070	-1.084%	8.42万	0.00亿	0.000%
2026-08-21	6.370	6.460	6.520	6.240	0.060	0.937%	14.77万	0.00亿	0.000%
2026-08-20	6.200	6.400	6.410	6.200	0.160	2.564%	13.49万	0.00亿	0.000%
2026-08-19	6.390	6.240	6.600	6.200	-0.220	-3.406%	17.89万	0.00亿	0.000%
2026-08-18	6.360	6.460	6.780	6.360	0.100	1.572%	20.21万	0.00亿	0.000%
2026-08-17	6.500	6.360	6.500	6.200	-0.140	-2.154%	21.55万	0.00亿	0.000%
2026-08-14	6.420	6.500	6.510	6.290	0.100	1.562%	19.12万	0.00亿	0.000%
2026-08-13	6.310	6.400	6.590	6.310	0.020	0.313%	25.57万	0.00亿	0.000%
2026-08-12	6.210	6.380	6.420	6.100	0.050	0.790%	31.37万	0.00亿	0.000%
2026-08-11	6.200	6.330	6.500	6.070	0.270	4.455%	56.74万	0.00亿	0.000%
2026-08-10	5.520	6.060	6.060	5.470	0.550	9.982%	41.84万	0.00亿	0.000%
2026-08-07	5.490	5.510	5.550	5.450	0.010	0.182%	7.66万	0.00亿	0.000%
2026-08-06	5.630	5.500	5.640	5.480	-0.150	-2.655%	16.37万	0.00亿	0.000%
2026-08-05	5.610	5.650	5.690	5.550	0.040	0.713%	19.21万	0.00亿	0.000%
2026-08-04	5.640	5.610	5.710	5.580	-0.020	-0.355%	13.03万	0.00亿	0.000%
2026-08-03	5.600	5.630	5.670	5.570	0.010	0.178%	12.40万	0.00亿	0.000%
2026-07-31	5.540	5.620	5.680	5.520	0.100	1.812%	12.84万	0.00亿	0.000%
2026-07-30	5.500	5.520	5.590	5.480	-0.010	-0.181%	10.40万	0.00亿	0.000%
2026-07-29	5.440	5.530	5.560	5.440	0.090	1.654%	11.02万	0.00亿	0.000%
2026-07-28	5.470	5.440	5.570	5.430	-0.070	-1.270%	8.26万	0.00亿	0.000%
2026-07-27	5.380	5.510	5.520	5.330	0.110	2.037%	11.24万	0.00亿	0.000%
2026-07-24	5.700	5.400	5.740	5.380	-0.350	-6.087%	23.62万	0.00亿	0.000%
2026-07-23	5.660	5.750	5.790	5.510	0.080	1.411%	13.09万	0.00亿	0.000%
2026-07-22	5.790	5.670	5.900	5.560	-0.190	-3.242%	23.30万	0.00亿	0.000%
2026-07-21	6.040	5.860	6.060	5.490	-0.240	-3.934%	46.49万	0.00亿	0.000%
2026-07-20	6.030	6.100	6.120	5.870	0.100	1.667%	29.63万	0.00亿	0.000%
2026-07-17	6.060	6.000	6.250	5.980	-0.210	-3.382%	34.68万	0.00亿	0.000%
2026-07-16	5.710	6.210	6.240	5.690	0.540	9.524%	47.54万	0.00亿	0.000%
2026-07-15	5.610	5.670	5.740	5.610	0.030	0.532%	11.77万	0.00亿	0.000%
2026-07-14	5.680	5.640	5.780	5.580	-0.130	-2.253%	17.47万	0.00亿	0.000%
2026-07-13	5.730	5.770	6.010	5.550	-0.060	-1.029%	25.44万	0.00亿	0.000%
2026-07-10	6.080	5.830	6.090	5.820	-0.220	-3.636%	28.16万	0.00亿	0.000%
2026-07-09	5.770	6.050	6.090	5.680	0.240	4.131%	31.59万	0.00亿	0.000%
2026-07-08	5.890	5.810	6.060	5.710	-0.170	-2.843%	22.82万	0.00亿	0.000%
2026-07-07	5.680	5.980	6.020	5.670	0.250	4.363%	30.13万	0.00亿	0.000%
2026-07-06	5.740	5.730	5.800	5.660	-0.030	-0.521%	7.88万	0.00亿	0.000%
2026-07-03	5.800	5.760	5.880	5.730	-0.050	-0.861%	7.27万	0.00亿	0.000%
2026-07-02	5.900	5.810	5.940	5.780	-0.100	-1.692%	10.11万	0.00亿	0.000%
2026-07-01	5.540	5.910	5.910	5.530	0.370	6.679%	18.78万	0.00亿	0.000%
2026-06-30	5.570	5.540	5.630	5.490	-0.060	-1.071%	10.06万	0.00亿	0.000%
2026-06-29	5.400	5.600	5.660	5.320	0.120	2.190%	11.51万	0.00亿	0.000%
2026-06-26	5.660	5.480	5.690	5.410	-0.220	-3.860%	13.17万	0.00亿	0.000%
2026-06-25	5.780	5.700	5.800	5.610	-0.100	-1.724%	10.13万	0.00亿	0.000%
2026-06-24	5.890	5.800	6.000	5.720	-0.130	-2.192%	11.21万	0.00亿	0.000%
2026-06-23	5.820	5.930	6.090	5.800	0.100	1.715%	12.90万	0.00亿	0.000%
2026-06-22	5.800	5.830	5.880	5.690	0.030	0.517%	11.70万	0.00亿	0.000%
2026-06-18	5.750	5.800	5.910	5.660	0.050	0.870%	13.07万	0.00亿	0.000%
2026-06-17	5.580	5.750	5.750	5.540	0.160	2.862%	10.41万	0.00亿	0.000%
2026-06-16	5.560	5.590	5.650	5.470	0.030	0.540%	8.61万	0.00亿	0.000%
2026-06-15	5.500	5.560	5.680	5.470	0.070	1.275%	13.77万	0.00亿	0.000%
2026-06-12	5.450	5.490	5.590	5.350	0.000	0.000%	13.38万	0.00亿	0.000%
2026-06-11	5.470	5.490	5.490	5.330	-0.050	-0.903%	10.08万	0.00亿	0.000%
2026-06-10	5.500	5.540	5.560	5.370	0.010	0.181%	10.78万	0.00亿	0.000%
2026-06-09	5.560	5.530	5.580	5.390	0.000	0.000%	12.77万	0.00亿	0.000%
2026-06-08	5.300	5.530	5.710	5.260	0.120	2.218%	20.05万	0.00亿	0.000%
2026-06-05	5.430	5.410	5.510	5.310	-0.030	-0.551%	11.24万	0.00亿	0.000%
2026-06-04	5.540	5.440	5.570	5.380	-0.130	-2.334%	10.36万	0.00亿	0.000%
2026-06-03	5.610	5.570	5.630	5.460	-0.050	-0.890%	13.77万	0.00亿	0.000%
2026-06-02	5.780	5.620	5.790	5.580	-0.170	-2.936%	11.53万	0.00亿	0.000%
2026-06-01	5.750	5.790	5.810	5.640	0.000	0.000%	12.64万	0.00亿	0.000%
2026-05-29	5.850	5.790	5.940	5.720	-0.060	-1.026%	13.06万	0.00亿	0.000%
2026-05-28	5.930	5.850	6.010	5.780	-0.080	-1.349%	14.22万	0.00亿	0.000%
2026-05-27	5.990	5.930	6.330	5.880	-0.050	-0.836%	25.33万	0.00亿	0.000%
2026-05-26	5.970	5.980	6.110	5.810	-0.050	-0.829%	18.17万	0.00亿	0.000%
2026-05-25	5.880	6.030	6.150	5.860	0.160	2.726%	23.98万	0.00亿	0.000%
2026-05-22	5.760	5.870	6.050	5.710	0.120	2.087%	16.40万	0.00亿	0.000%
2026-05-21	6.090	5.750	6.090	5.720	-0.250	-4.167%	19.35万	0.00亿	0.000%
2026-05-20	5.860	6.000	6.070	5.580	0.140	2.389%	32.00万	0.00亿	0.000%
2026-05-19	5.850	5.860	5.880	5.680	0.010	0.171%	22.76万	0.00亿	0.000%
2026-05-18	6.040	5.850	6.160	5.770	-0.170	-2.824%	20.29万	0.00亿	0.000%
2026-05-15	6.130	6.020	6.170	5.980	-0.070	-1.149%	14.39万	0.00亿	0.000%
2026-05-14	6.260	6.090	6.290	6.070	-0.160	-2.560%	18.16万	0.00亿	0.000%
2026-05-13	6.310	6.250	6.360	6.180	-0.100	-1.575%	23.36万	0.00亿	0.000%
2026-05-12	6.290	6.350	6.510	6.190	0.050	0.794%	27.63万	0.00亿	0.000%
2026-05-11	6.120	6.300	6.370	6.070	0.110	1.777%	33.81万	0.00亿	0.000%
2026-05-08	5.940	6.190	6.320	5.920	0.190	3.167%	54.19万	0.00亿	0.000%
2026-05-07	5.560	6.000	6.100	5.530	0.460	8.303%	57.69万	0.00亿	0.000%
2026-05-06	5.230	5.540	5.650	5.220	0.320	6.130%	31.82万	0.00亿	0.000%
2026-04-30	5.260	5.220	5.270	5.180	-0.040	-0.760%	6.84万	0.00亿	0.000%
2026-04-29	5.180	5.260	5.270	5.170	0.070	1.349%	7.32万	0.00亿	0.000%
2026-04-28	5.110	5.190	5.200	5.110	0.070	1.367%	8.80万	0.00亿	0.000%
2026-04-27	5.230	5.120	5.230	5.080	-0.120	-2.290%	17.61万	0.00亿	0.000%
2026-04-24	5.520	5.240	5.530	5.220	-0.330	-5.925%	23.05万	0.00亿	0.000%
2026-04-23	5.530	5.570	5.590	5.510	0.020	0.360%	6.64万	0.00亿	0.000%
2026-04-22	5.540	5.550	5.560	5.500	0.000	0.000%	4.42万	0.00亿	0.000%
2026-04-21	5.500	5.550	5.550	5.480	0.040	0.726%	4.48万	0.00亿	0.000%
2026-04-20	5.510	5.510	5.540	5.490	0.000	0.000%	3.90万	0.00亿	0.000%
2026-04-17	5.590	5.510	5.590	5.500	0.000	0.000%	4.35万	0.00亿	0.000%
2026-04-16	5.580	5.600	5.610	5.550	0.030	0.540%	4.11万	0.23亿	0.440%
2026-04-15	5.570	5.570	5.580	5.540	0.000	0.000%	3.54万	0.00亿	0.000%
2026-04-14	5.590	5.570	5.600	5.520	0.000	0.000%	4.74万	0.00亿	0.000%
2026-04-13	5.510	5.570	5.580	5.480	0.000	0.000%	6.06万	0.00亿	0.000%
2026-04-10	5.470	5.510	5.570	5.460	0.000	0.000%	7.49万	0.00亿	0.000%
2026-04-09	5.560	5.460	5.560	5.440	0.000	0.000%	8.52万	0.00亿	0.000%
2026-04-08	5.490	5.570	5.580	5.490	0.000	0.000%	11.48万	0.00亿	0.000%
2026-04-07	5.480	5.440	5.490	5.380	0.000	0.000%	7.92万	0.00亿	0.000%
2026-04-03	5.590	5.470	5.610	5.420	0.000	0.000%	9.26万	0.00亿	0.000%
2026-04-02	5.610	5.610	5.690	5.580	0.000	0.000%	7.19万	0.00亿	0.000%
2026-04-01	5.710	5.640	5.720	5.600	0.000	0.000%	6.55万	0.00亿	0.000%