江南新材（603124）历史行情
以下为江南新材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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 107.500 | 104.380 | 109.720 | 103.000 | -9.050 | -7.978% | 592.16万 | 6.28亿 | 7.630% |
| 2026-10-14 | 110.340 | 113.430 | 118.220 | 108.150 | 4.280 | 3.921% | 7.30万 | 0.00亿 | 0.000% |
| 2026-10-13 | 103.240 | 109.150 | 112.780 | 98.560 | 2.760 | 2.594% | 5.35万 | 0.00亿 | 0.000% |
| 2026-10-12 | 107.840 | 106.390 | 113.720 | 105.210 | -2.000 | -1.845% | 5.02万 | 0.00亿 | 0.000% |
| 2026-10-09 | 114.220 | 108.390 | 114.880 | 103.910 | -7.060 | -6.115% | 5.37万 | 0.00亿 | 0.000% |
| 2026-10-08 | 120.450 | 115.450 | 122.860 | 114.150 | -4.400 | -3.671% | 4.09万 | 0.00亿 | 0.000% |
| 2026-10-07 | 121.000 | 119.850 | 126.260 | 119.190 | -0.350 | -0.291% | 479.47万 | 5.86亿 | 6.178% |
| 2026-10-06 | 121.000 | 119.850 | 126.260 | 119.190 | -0.350 | -0.291% | 479.47万 | 5.86亿 | 6.178% |
| 2026-10-05 | 121.000 | 119.850 | 126.260 | 119.190 | -0.350 | -0.291% | 479.47万 | 5.86亿 | 6.178% |
| 2026-10-02 | 121.000 | 119.850 | 126.260 | 119.190 | -0.350 | -0.291% | 479.47万 | 5.86亿 | 6.178% |
| 2026-10-01 | 121.000 | 119.850 | 126.260 | 119.190 | -0.350 | -0.291% | 479.47万 | 5.86亿 | 6.178% |
| 2026-09-30 | 121.000 | 119.850 | 126.260 | 119.190 | -0.350 | -0.291% | 4.79万 | 0.00亿 | 0.000% |
| 2026-09-29 | 114.540 | 120.200 | 122.800 | 114.540 | 1.560 | 1.315% | 5.09万 | 0.00亿 | 0.000% |
| 2026-09-28 | 131.000 | 118.640 | 131.000 | 118.640 | -13.180 | -9.998% | 5.45万 | 0.00亿 | 0.000% |
| 2026-09-27 | 144.230 | 131.820 | 144.970 | 131.200 | -13.180 | -9.090% | 1,088.22万 | 14.70亿 | 14.022% |
| 2026-09-24 | 144.230 | 131.820 | 144.970 | 131.200 | -13.180 | -9.090% | 10.88万 | 0.00亿 | 0.000% |
| 2026-09-23 | 131.910 | 145.000 | 145.000 | 131.580 | 13.180 | 9.998% | 7.40万 | 0.00亿 | 0.000% |
| 2026-09-22 | 130.980 | 131.820 | 138.700 | 130.840 | 1.940 | 1.494% | 7.13万 | 0.00亿 | 0.000% |
| 2026-09-21 | 132.980 | 129.880 | 134.860 | 127.160 | -2.700 | -2.037% | 5.01万 | 0.00亿 | 0.000% |
| 2026-09-18 | 133.100 | 132.580 | 138.720 | 129.800 | 1.810 | 1.384% | 6.31万 | 0.00亿 | 0.000% |
| 2026-09-17 | 132.300 | 130.770 | 138.210 | 130.500 | -1.530 | -1.156% | 4.29万 | 0.00亿 | 0.000% |
| 2026-09-16 | 129.030 | 132.300 | 133.010 | 126.830 | 3.270 | 2.534% | 4.19万 | 0.00亿 | 0.000% |
| 2026-09-15 | 130.000 | 129.030 | 134.250 | 128.580 | -2.090 | -1.594% | 4.27万 | 0.00亿 | 0.000% |
| 2026-09-14 | 124.550 | 131.120 | 131.500 | 121.110 | 5.110 | 4.055% | 4.88万 | 0.00亿 | 0.000% |
| 2026-09-11 | 123.970 | 126.010 | 129.500 | 119.800 | -0.490 | -0.387% | 5.21万 | 0.00亿 | 0.000% |
| 2026-09-10 | 127.580 | 126.500 | 129.330 | 124.600 | -2.310 | -1.793% | 4.61万 | 0.00亿 | 0.000% |
| 2026-09-09 | 133.890 | 128.810 | 138.000 | 128.500 | -3.190 | -2.417% | 6.10万 | 0.00亿 | 0.000% |
| 2026-09-08 | 131.500 | 132.000 | 138.060 | 128.570 | 0.870 | 0.663% | 9.45万 | 0.00亿 | 0.000% |
| 2026-09-07 | 120.340 | 131.130 | 131.130 | 118.000 | 11.920 | 9.999% | 9.88万 | 0.00亿 | 0.000% |
| 2026-09-04 | 125.500 | 119.210 | 135.140 | 117.210 | -3.640 | -2.963% | 10.82万 | 0.00亿 | 0.000% |
| 2026-09-03 | 119.070 | 122.850 | 124.440 | 116.100 | 4.650 | 3.934% | 4.08万 | 0.00亿 | 0.000% |
| 2026-09-02 | 117.500 | 118.200 | 119.450 | 115.010 | -0.500 | -0.421% | 2.74万 | 0.00亿 | 0.000% |
| 2026-09-01 | 125.450 | 118.700 | 126.280 | 117.810 | -6.750 | -5.381% | 3.45万 | 0.00亿 | 0.000% |
| 2026-08-31 | 119.990 | 125.450 | 127.190 | 118.000 | 1.450 | 1.169% | 3.81万 | 0.00亿 | 0.000% |
| 2026-08-28 | 131.000 | 124.000 | 132.600 | 123.840 | -7.950 | -6.025% | 4.67万 | 0.00亿 | 0.000% |
| 2026-08-27 | 128.880 | 131.950 | 135.000 | 125.640 | 5.100 | 4.020% | 4.00万 | 0.00亿 | 0.000% |
| 2026-08-26 | 128.020 | 126.850 | 130.000 | 124.080 | -0.160 | -0.126% | 2.97万 | 0.00亿 | 0.000% |
| 2026-08-25 | 125.100 | 127.010 | 129.070 | 118.260 | 0.790 | 0.626% | 4.38万 | 0.00亿 | 0.000% |
| 2026-08-24 | 132.790 | 126.220 | 133.480 | 121.520 | -6.200 | -4.682% | 4.17万 | 0.00亿 | 0.000% |
| 2026-08-21 | 131.730 | 132.420 | 135.800 | 127.800 | 2.520 | 1.940% | 4.13万 | 0.00亿 | 0.000% |
| 2026-08-20 | 130.410 | 129.900 | 132.880 | 126.910 | -0.510 | -0.391% | 4.31万 | 0.00亿 | 0.000% |
| 2026-08-19 | 140.000 | 130.410 | 142.320 | 130.410 | -14.490 | -10.000% | 3.89万 | 0.00亿 | 0.000% |
| 2026-08-18 | 146.530 | 144.900 | 148.560 | 140.800 | -2.100 | -1.429% | 4.28万 | 0.00亿 | 0.000% |
| 2026-08-17 | 145.000 | 147.000 | 147.470 | 141.940 | 2.720 | 1.885% | 4.27万 | 0.00亿 | 0.000% |
| 2026-08-14 | 140.190 | 144.280 | 145.000 | 138.520 | 5.290 | 3.806% | 4.44万 | 0.00亿 | 0.000% |
| 2026-08-13 | 144.980 | 138.990 | 147.500 | 138.000 | -5.480 | -3.793% | 5.30万 | 0.00亿 | 0.000% |
| 2026-08-12 | 139.310 | 144.470 | 146.500 | 135.200 | 7.890 | 5.777% | 6.03万 | 0.00亿 | 0.000% |
| 2026-08-11 | 138.200 | 136.580 | 140.770 | 134.700 | -4.530 | -3.210% | 5.28万 | 0.00亿 | 0.000% |
| 2026-08-10 | 141.650 | 141.110 | 144.970 | 137.010 | -0.550 | -0.388% | 7.85万 | 0.00亿 | 0.000% |
| 2026-08-07 | 128.800 | 141.660 | 141.660 | 128.180 | 12.880 | 10.002% | 9.71万 | 0.00亿 | 0.000% |
| 2026-08-06 | 117.100 | 128.780 | 130.570 | 116.000 | 10.080 | 8.492% | 8.48万 | 0.00亿 | 0.000% |
| 2026-08-05 | 109.770 | 118.700 | 121.200 | 107.970 | 8.520 | 7.733% | 7.01万 | 0.00亿 | 0.000% |
| 2026-08-04 | 102.990 | 110.180 | 110.180 | 100.200 | 10.020 | 10.004% | 4.32万 | 0.00亿 | 0.000% |
| 2026-08-03 | 106.190 | 100.160 | 108.240 | 99.010 | -6.550 | -6.138% | 5.13万 | 0.00亿 | 0.000% |
| 2026-07-31 | 107.510 | 106.710 | 109.360 | 105.000 | 7.290 | 7.333% | 6.52万 | 0.00亿 | 0.000% |
| 2026-07-30 | 110.570 | 99.420 | 111.740 | 99.390 | -11.010 | -9.970% | 6.36万 | 0.00亿 | 0.000% |
| 2026-07-29 | 114.000 | 110.430 | 115.600 | 105.560 | -5.430 | -4.687% | 6.17万 | 0.00亿 | 0.000% |
| 2026-07-28 | 124.490 | 115.860 | 126.360 | 115.860 | -12.870 | -9.998% | 5.80万 | 0.00亿 | 0.000% |
| 2026-07-27 | 121.880 | 128.730 | 129.200 | 119.000 | 7.730 | 6.388% | 6.07万 | 0.00亿 | 0.000% |
| 2026-07-24 | 119.900 | 121.000 | 123.800 | 117.100 | -0.500 | -0.412% | 4.38万 | 0.00亿 | 0.000% |
| 2026-07-23 | 120.990 | 121.500 | 124.290 | 119.250 | 1.700 | 1.419% | 5.09万 | 0.00亿 | 0.000% |
| 2026-07-22 | 117.400 | 119.800 | 126.450 | 117.250 | 4.850 | 4.219% | 7.94万 | 0.00亿 | 0.000% |
| 2026-07-21 | 107.000 | 114.950 | 114.950 | 98.860 | 10.450 | 10.000% | 4.96万 | 0.00亿 | 0.000% |
| 2026-07-20 | 118.890 | 104.500 | 118.890 | 104.000 | -11.060 | -9.571% | 4.85万 | 0.00亿 | 0.000% |
| 2026-07-17 | 128.300 | 115.560 | 128.750 | 115.560 | -12.840 | -10.000% | 5.37万 | 0.00亿 | 0.000% |
| 2026-07-16 | 133.000 | 128.400 | 135.150 | 126.520 | -5.310 | -3.971% | 4.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 142.000 | 133.710 | 147.000 | 132.810 | -11.290 | -7.786% | 4.46万 | 0.00亿 | 0.000% |
| 2026-07-14 | 138.400 | 145.000 | 145.570 | 137.340 | 6.600 | 4.769% | 3.49万 | 0.00亿 | 0.000% |
| 2026-07-13 | 148.600 | 138.400 | 152.880 | 137.240 | -11.410 | -7.616% | 3.71万 | 0.00亿 | 0.000% |
| 2026-07-10 | 158.790 | 149.810 | 162.580 | 149.600 | -6.410 | -4.103% | 3.18万 | 0.00亿 | 0.000% |
| 2026-07-09 | 156.990 | 156.220 | 157.490 | 148.500 | 1.570 | 1.015% | 2.53万 | 0.00亿 | 0.000% |
| 2026-07-08 | 160.000 | 154.650 | 161.710 | 154.510 | -3.450 | -2.182% | 2.45万 | 0.00亿 | 0.000% |
| 2026-07-07 | 166.140 | 158.100 | 166.140 | 156.000 | -3.000 | -1.862% | 3.71万 | 0.00亿 | 0.000% |
| 2026-07-06 | 173.510 | 161.100 | 176.990 | 161.000 | -11.530 | -6.679% | 5.25万 | 0.00亿 | 0.000% |
| 2026-07-03 | 173.400 | 172.630 | 179.990 | 172.000 | -0.200 | -0.116% | 3.84万 | 0.00亿 | 0.000% |
| 2026-07-02 | 180.000 | 172.830 | 184.980 | 172.010 | -11.370 | -6.173% | 3.95万 | 0.00亿 | 0.000% |
| 2026-07-01 | 182.800 | 184.200 | 189.600 | 178.500 | -2.780 | -1.487% | 4.27万 | 0.00亿 | 0.000% |
| 2026-06-30 | 179.560 | 186.980 | 190.500 | 176.200 | 7.420 | 4.132% | 5.15万 | 0.00亿 | 0.000% |
| 2026-06-29 | 178.440 | 179.560 | 184.780 | 174.000 | 1.210 | 0.678% | 4.44万 | 0.00亿 | 0.000% |
| 2026-06-26 | 185.010 | 178.350 | 186.000 | 175.810 | -10.250 | -5.435% | 4.52万 | 0.00亿 | 0.000% |
| 2026-06-25 | 183.550 | 188.600 | 194.000 | 181.080 | 4.600 | 2.500% | 4.71万 | 0.00亿 | 0.000% |
| 2026-06-24 | 183.420 | 184.000 | 189.900 | 178.160 | 0.700 | 0.382% | 4.96万 | 0.00亿 | 0.000% |
| 2026-06-23 | 206.000 | 183.300 | 206.660 | 180.900 | -17.700 | -8.806% | 7.13万 | 0.00亿 | 0.000% |
| 2026-06-22 | 219.170 | 201.000 | 220.000 | 198.000 | -10.310 | -4.879% | 6.66万 | 0.00亿 | 0.000% |
| 2026-06-18 | 192.100 | 211.310 | 211.310 | 192.050 | 19.210 | 10.000% | 4.34万 | 0.00亿 | 0.000% |
| 2026-06-17 | 197.990 | 192.100 | 204.550 | 190.880 | -10.350 | -5.112% | 5.73万 | 0.00亿 | 0.000% |
| 2026-06-16 | 193.650 | 202.450 | 203.500 | 190.500 | 6.450 | 3.291% | 5.90万 | 0.00亿 | 0.000% |
| 2026-06-15 | 178.710 | 196.000 | 196.300 | 176.000 | 17.300 | 9.681% | 5.98万 | 0.00亿 | 0.000% |
| 2026-06-12 | 178.000 | 178.700 | 187.780 | 174.580 | -0.100 | -0.056% | 6.37万 | 0.00亿 | 0.000% |
| 2026-06-11 | 165.680 | 178.800 | 184.670 | 165.680 | 10.920 | 6.505% | 6.30万 | 0.00亿 | 0.000% |
| 2026-06-10 | 162.990 | 167.880 | 172.500 | 161.000 | 1.560 | 0.938% | 5.14万 | 0.00亿 | 0.000% |
| 2026-06-09 | 152.250 | 166.320 | 166.320 | 147.130 | 15.120 | 10.000% | 6.81万 | 0.00亿 | 0.000% |
| 2026-06-08 | 159.800 | 151.200 | 159.800 | 151.200 | -16.800 | -10.000% | 5.30万 | 0.00亿 | 0.000% |
| 2026-06-05 | 154.000 | 168.000 | 168.000 | 150.220 | 15.270 | 9.998% | 4.06万 | 0.00亿 | 0.000% |
| 2026-06-04 | 146.000 | 152.730 | 153.760 | 145.020 | 4.410 | 2.973% | 3.87万 | 0.00亿 | 0.000% |
| 2026-06-03 | 140.510 | 148.320 | 156.580 | 140.100 | 5.810 | 4.077% | 4.78万 | 0.00亿 | 0.000% |
| 2026-06-02 | 132.520 | 142.510 | 144.130 | 129.740 | 10.770 | 8.175% | 4.29万 | 0.00亿 | 0.000% |
| 2026-06-01 | 136.690 | 131.740 | 139.960 | 131.400 | -5.260 | -3.839% | 3.10万 | 0.00亿 | 0.000% |
| 2026-05-29 | 138.540 | 137.000 | 146.980 | 135.110 | 0.310 | 0.227% | 3.93万 | 0.00亿 | 0.000% |
| 2026-05-28 | 137.780 | 136.690 | 140.320 | 133.120 | 1.140 | 0.841% | 2.30万 | 0.00亿 | 0.000% |
| 2026-05-27 | 138.690 | 135.550 | 142.340 | 134.220 | -1.900 | -1.382% | 2.85万 | 0.00亿 | 0.000% |
| 2026-05-26 | 136.540 | 137.450 | 139.540 | 133.960 | 2.110 | 1.559% | 3.27万 | 0.00亿 | 0.000% |
| 2026-05-25 | 134.540 | 135.340 | 137.100 | 129.040 | 9.790 | 7.798% | 3.96万 | 0.00亿 | 0.000% |
| 2026-05-22 | 117.370 | 125.550 | 127.440 | 116.540 | 8.160 | 6.951% | 2.65万 | 0.00亿 | 0.000% |
| 2026-05-21 | 123.510 | 117.390 | 126.990 | 116.650 | -5.630 | -4.576% | 2.24万 | 0.00亿 | 0.000% |
| 2026-05-20 | 120.150 | 123.020 | 123.020 | 118.700 | 2.870 | 2.389% | 2.02万 | 0.00亿 | 0.000% |
| 2026-05-19 | 119.920 | 120.150 | 120.540 | 114.600 | 0.510 | 0.426% | 2.04万 | 0.00亿 | 0.000% |
| 2026-05-18 | 121.540 | 119.640 | 122.010 | 118.570 | 0.550 | 0.462% | 2.20万 | 0.00亿 | 0.000% |
| 2026-05-15 | 125.870 | 119.090 | 127.140 | 117.740 | -5.530 | -4.437% | 3.17万 | 0.00亿 | 0.000% |
| 2026-05-14 | 132.040 | 124.620 | 133.510 | 122.550 | -7.040 | -5.347% | 3.54万 | 0.00亿 | 0.000% |
| 2026-05-13 | 132.250 | 131.660 | 134.250 | 128.040 | -0.180 | -0.137% | 3.35万 | 0.00亿 | 0.000% |
| 2026-05-12 | 134.640 | 131.840 | 134.640 | 129.540 | -1.150 | -0.865% | 2.15万 | 0.00亿 | 0.000% |
| 2026-05-11 | 133.640 | 132.990 | 136.460 | 131.570 | -1.450 | -1.079% | 2.51万 | 0.00亿 | 0.000% |
| 2026-05-08 | 130.190 | 134.440 | 137.660 | 130.190 | 4.250 | 3.264% | 3.92万 | 0.00亿 | 0.000% |
| 2026-05-07 | 127.540 | 130.190 | 133.130 | 123.740 | 2.740 | 2.150% | 3.21万 | 0.00亿 | 0.000% |
| 2026-05-06 | 126.990 | 127.450 | 129.750 | 126.030 | 0.810 | 0.640% | 2.79万 | 0.00亿 | 0.000% |
| 2026-04-30 | 127.720 | 126.640 | 132.040 | 124.670 | -1.080 | -0.846% | 2.73万 | 0.00亿 | 0.000% |
| 2026-04-29 | 134.610 | 127.720 | 136.890 | 125.660 | -7.950 | -5.860% | 6.40万 | 0.00亿 | 0.000% |
| 2026-04-28 | 131.640 | 135.670 | 140.540 | 130.420 | 3.600 | 2.726% | 3.42万 | 0.00亿 | 0.000% |
| 2026-04-27 | 128.560 | 132.070 | 133.540 | 128.560 | 1.850 | 1.421% | 1.93万 | 0.00亿 | 0.000% |
| 2026-04-24 | 125.010 | 130.220 | 131.920 | 123.590 | 6.660 | 5.390% | 2.76万 | 0.00亿 | 0.000% |
| 2026-04-23 | 127.490 | 123.560 | 128.000 | 122.920 | -3.530 | -2.778% | 1.62万 | 0.00亿 | 0.000% |
| 2026-04-22 | 124.540 | 127.090 | 127.240 | 121.340 | 3.900 | 3.166% | 2.14万 | 0.00亿 | 0.000% |
| 2026-04-21 | 121.210 | 123.190 | 125.220 | 121.210 | 0.900 | 0.736% | 1.21万 | 0.00亿 | 0.000% |
| 2026-04-20 | 124.060 | 122.290 | 124.190 | 118.560 | -1.270 | -1.028% | 2.35万 | 0.00亿 | 0.000% |
| 2026-04-17 | 124.420 | 123.560 | 125.660 | 122.100 | 0.000 | 0.000% | 1.65万 | 0.00亿 | 0.000% |
| 2026-04-16 | 122.340 | 124.100 | 125.360 | 119.200 | 4.050 | 3.370% | 1.77万 | 2.18亿 | 2.280% |
| 2026-04-15 | 121.890 | 120.050 | 122.290 | 119.120 | 0.000 | 0.000% | 1.55万 | 0.00亿 | 0.000% |
| 2026-04-14 | 123.540 | 120.690 | 123.540 | 119.540 | -1.080 | -0.887% | 2.02万 | 0.00亿 | 0.000% |
| 2026-04-13 | 115.140 | 121.770 | 124.540 | 115.140 | 0.000 | 0.000% | 2.50万 | 0.00亿 | 0.000% |
| 2026-04-10 | 117.120 | 116.450 | 118.050 | 114.680 | 0.000 | 0.000% | 2.14万 | 0.00亿 | 0.000% |
| 2026-04-09 | 112.920 | 116.540 | 117.540 | 112.540 | 0.000 | 0.000% | 3.04万 | 0.00亿 | 0.000% |
| 2026-04-08 | 112.540 | 113.740 | 114.740 | 108.340 | 0.000 | 0.000% | 2.75万 | 0.00亿 | 0.000% |
| 2026-04-07 | 106.820 | 110.380 | 114.950 | 105.540 | 0.000 | 0.000% | 3.80万 | 0.00亿 | 0.000% |
| 2026-04-03 | 102.740 | 104.720 | 109.340 | 101.040 | 0.000 | 0.000% | 2.57万 | 0.00亿 | 0.000% |
| 2026-04-02 | 104.020 | 101.660 | 109.510 | 100.940 | 0.000 | 0.000% | 1.91万 | 0.00亿 | 0.000% |
| 2026-04-01 | 104.320 | 104.580 | 107.060 | 102.540 | 0.000 | 0.000% | 2.05万 | 0.00亿 | 0.000% |