江南化工

002226
🏛️ 中国 →
6.92
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.54 6.99 6.53 6.92 100.5M
2025-09-25 6.60 6.66 6.52 6.57 40.1M
2025-09-24 6.47 6.70 6.38 6.60 58.9M
2025-09-23 6.68 6.71 6.37 6.47 70.8M
2025-09-22 6.86 6.87 6.68 6.72 70.2M
2025-09-19 6.65 6.94 6.58 6.80 108.3M
2025-09-18 6.42 6.86 6.32 6.58 123.8M
2025-09-17 6.29 6.43 6.24 6.41 46.1M
2025-09-16 6.25 6.31 6.19 6.29 29.6M
2025-09-15 6.19 6.32 6.12 6.23 38.1M
2025-09-12 6.18 6.24 6.14 6.20 26.6M
2025-09-11 6.13 6.20 6.09 6.19 26.9M
2025-09-10 6.23 6.24 6.11 6.16 28.3M
2025-09-09 6.17 6.30 6.13 6.23 46.7M
2025-09-08 6.19 6.19 6.10 6.17 23.0M
2025-09-05 6.12 6.20 6.05 6.18 26.9M
2025-09-04 6.07 6.16 5.99 6.08 29.3M
2025-09-03 6.20 6.22 6.05 6.06 27.5M
2025-09-02 6.32 6.33 6.15 6.19 38.9M
2025-09-01 6.41 6.43 6.29 6.32 36.7M
2025-08-29 6.33 6.45 6.32 6.38 41.0M
2025-08-28 6.27 6.33 6.12 6.33 47.3M
2025-08-27 6.47 6.48 6.25 6.26 61.8M
2025-08-26 6.47 6.54 6.41 6.48 40.4M
2025-08-25 6.51 6.54 6.43 6.48 56.8M
2025-08-22 6.53 6.53 6.45 6.53 41.3M
2025-08-21 6.63 6.64 6.51 6.54 45.8M
2025-08-20 6.47 6.61 6.42 6.61 62.8M
2025-08-19 6.65 6.65 6.47 6.48 53.8M
2025-08-18 6.44 6.57 6.40 6.53 82.8M
2025-08-15 6.27 6.34 6.25 6.30 40.6M
2025-08-14 6.49 6.51 6.28 6.29 69.0M
2025-08-13 6.38 6.57 6.36 6.46 69.0M
2025-08-12 6.45 6.47 6.35 6.37 47.7M
2025-08-11 6.51 6.51 6.37 6.42 71.4M
2025-08-08 6.22 6.49 6.17 6.47 107.7M
2025-08-07 6.24 6.32 6.21 6.22 63.0M
2025-08-06 6.25 6.27 6.17 6.21 50.8M
2025-08-05 6.15 6.28 6.12 6.22 63.5M
2025-08-04 6.14 6.17 6.10 6.14 38.3M
2025-08-01 6.11 6.19 6.08 6.14 39.5M
2025-07-31 6.21 6.25 6.08 6.09 58.8M
2025-07-30 6.24 6.35 6.14 6.18 87.3M
2025-07-29 6.19 6.35 6.16 6.30 111.9M
2025-07-28 6.15 6.25 6.11 6.18 85.2M
2025-07-25 6.52 6.53 6.13 6.17 152.8M
2025-07-24 6.40 6.53 6.20 6.42 247.2M
2025-07-23 7.56 7.61 6.65 6.81 407.2M
2025-07-22 6.92 6.92 6.66 6.92 98.7M
2025-07-21 6.29 6.29 6.20 6.29 72.7M
2025-07-18 5.63 5.80 5.61 5.72 43.6M
2025-07-17 5.59 5.62 5.53 5.60 22.0M
2025-07-16 5.70 5.72 5.58 5.60 31.4M
2025-07-15 5.65 5.78 5.60 5.72 45.5M
2025-07-14 5.63 5.66 5.60 5.63 18.9M
2025-07-11 5.62 5.64 5.57 5.63 18.8M
2025-07-10 5.59 5.62 5.55 5.62 24.0M
2025-07-09 5.65 5.68 5.58 5.61 26.7M
2025-07-08 5.69 5.69 5.62 5.64 26.1M
2025-07-07 5.70 5.73 5.66 5.68 23.7M
2025-07-04 5.75 5.75 5.65 5.68 26.9M
2025-07-03 5.74 5.77 5.64 5.70 35.5M
2025-07-02 6.01 6.01 5.71 5.73 60.4M
2025-07-01 5.85 6.08 5.69 5.97 100.1M
2025-06-30 6.01 6.01 5.74 5.80 88.9M
2025-06-27 5.61 5.78 5.61 5.71 52.4M
2025-06-26 5.68 5.71 5.56 5.58 53.4M
2025-06-25 5.45 5.65 5.41 5.61 57.2M
2025-06-24 5.38 5.43 5.33 5.40 35.3M
2025-06-23 5.30 5.38 5.26 5.31 32.4M
2025-06-20 5.22 5.24 5.18 5.19 7.7M
2025-06-19 5.25 5.28 5.18 5.20 13.6M
2025-06-18 5.30 5.30 5.20 5.26 14.6M
2025-06-17 5.35 5.37 5.28 5.32 16.9M
2025-06-16 5.30 5.38 5.29 5.38 20.6M
2025-06-13 5.29 5.31 5.26 5.29 13.1M
2025-06-12 5.28 5.32 5.24 5.30 15.8M
2025-06-11 5.30 5.36 5.28 5.30 15.6M
2025-06-10 5.34 5.35 5.23 5.26 16.1M
2025-06-09 5.41 5.42 5.31 5.32 21.0M
2025-06-06 5.29 5.45 5.26 5.36 28.8M
2025-06-05 5.23 5.29 5.23 5.24 17.1M
2025-06-04 5.12 5.48 5.12 5.28 33.3M
2025-06-03 5.18 5.19 5.05 5.14 19.4M
2025-05-30 5.18 5.23 5.17 5.22 10.8M
2025-05-29 5.18 5.22 5.16 5.21 11.0M
2025-05-28 5.21 5.24 5.16 5.18 9.1M
2025-05-27 5.27 5.27 5.16 5.20 15.5M
2025-05-26 5.25 5.29 5.20 5.28 15.2M
2025-05-23 5.20 5.33 5.18 5.21 14.9M
2025-05-22 5.30 5.32 5.20 5.21 15.2M
2025-05-21 5.29 5.35 5.26 5.31 13.5M
2025-05-20 5.29 5.32 5.26 5.29 14.9M
2025-05-19 5.39 5.40 5.21 5.30 25.6M
2025-05-16 5.33 5.36 5.28 5.36 16.0M
2025-05-15 5.50 5.51 5.32 5.33 23.2M
2025-05-14 5.51 5.55 5.44 5.49 14.3M
2025-05-13 5.63 5.64 5.50 5.52 18.7M
2025-05-12 5.47 5.68 5.44 5.58 36.6M
2025-05-09 5.50 5.50 5.37 5.43 19.4M
2025-05-08 5.55 5.55 5.47 5.49 25.4M
2025-05-07 5.47 5.65 5.42 5.60 34.3M
2025-05-06 5.37 5.50 5.37 5.41 21.7M
2025-04-30 5.47 5.49 5.35 5.35 18.4M
2025-04-29 5.57 5.58 5.35 5.48 23.2M
2025-04-28 5.60 5.61 5.47 5.49 24.3M
2025-04-25 5.74 5.75 5.68 5.72 11.3M
2025-04-24 5.78 5.82 5.64 5.74 16.7M
2025-04-23 5.85 5.88 5.74 5.79 16.3M
2025-04-22 5.82 5.89 5.80 5.84 20.8M
2025-04-21 5.65 5.87 5.57 5.85 37.7M
2025-04-18 5.52 5.65 5.47 5.59 19.8M
2025-04-17 5.63 5.68 5.48 5.53 37.6M
2025-04-16 5.55 5.72 5.54 5.70 21.4M
2025-04-15 5.58 5.59 5.51 5.57 10.7M
2025-04-14 5.59 5.65 5.56 5.58 15.6M
2025-04-11 5.44 5.64 5.41 5.56 21.3M
2025-04-10 5.37 5.59 5.37 5.48 27.1M
2025-04-09 5.10 5.42 5.00 5.37 41.2M
2025-04-08 5.02 5.20 4.99 5.15 46.1M
2025-04-07 5.42 5.43 5.10 5.10 34.7M
2025-04-03 5.68 5.74 5.60 5.67 23.5M
2025-04-02 5.66 5.76 5.63 5.73 19.7M
2025-04-01 5.63 5.67 5.61 5.65 14.9M
2025-03-31 5.63 5.71 5.60 5.63 22.5M
2025-03-28 5.86 5.87 5.65 5.67 38.0M
2025-03-27 5.78 6.04 5.76 5.91 55.8M
2025-03-26 5.76 5.83 5.75 5.77 19.4M
2025-03-25 5.71 5.79 5.68 5.78 22.4M
2025-03-24 5.69 5.75 5.62 5.72 22.6M
2025-03-21 5.72 5.84 5.67 5.68 27.9M
2025-03-20 5.81 5.86 5.70 5.72 32.1M
2025-03-19 5.89 5.90 5.76 5.80 29.2M
2025-03-18 5.88 6.05 5.82 5.97 32.3M
2025-03-17 5.91 5.93 5.83 5.86 19.2M
2025-03-14 5.86 5.90 5.80 5.90 30.1M
2025-03-13 5.93 5.96 5.83 5.88 27.5M
2025-03-12 6.15 6.15 5.93 5.93 37.4M
2025-03-11 5.97 6.10 5.90 6.10 33.5M
2025-03-10 6.01 6.05 5.92 6.02 34.6M
2025-03-07 6.05 6.25 5.99 6.01 70.1M
2025-03-06 5.82 6.15 5.78 6.04 69.8M
2025-03-05 5.77 5.83 5.67 5.82 38.1M
2025-03-04 5.65 5.90 5.60 5.79 66.9M
2025-03-03 5.63 6.01 5.57 5.77 110.7M
2025-02-28 5.50 5.55 5.42 5.46 18.1M
2025-02-27 5.69 5.73 5.47 5.52 25.9M
2025-02-26 5.63 5.69 5.55 5.66 18.8M
2025-02-25 5.72 5.79 5.58 5.62 21.8M
2025-02-24 5.65 5.86 5.63 5.77 41.1M
2025-02-21 5.53 5.75 5.51 5.66 36.3M
2025-02-20 5.45 5.55 5.38 5.50 19.0M
2025-02-19 5.42 5.46 5.39 5.43 14.5M
2025-02-18 5.50 5.51 5.40 5.44 16.3M
2025-02-17 5.59 5.62 5.45 5.51 19.7M
2025-02-14 5.60 5.68 5.51 5.55 17.7M
2025-02-13 5.64 5.68 5.59 5.63 19.8M
2025-02-12 5.54 5.68 5.53 5.64 22.2M
2025-02-11 5.56 5.59 5.44 5.52 19.8M
2025-02-10 5.58 5.67 5.56 5.57 23.1M
2025-02-07 5.60 5.64 5.54 5.58 22.7M
2025-02-06 5.55 5.64 5.51 5.61 24.2M
2025-02-05 5.90 5.90 5.45 5.56 50.3M
2025-01-27 5.69 5.85 5.68 5.79 28.6M
2025-01-24 5.71 5.72 5.64 5.67 19.7M
2025-01-23 5.71 5.86 5.65 5.66 26.5M
2025-01-22 5.63 5.75 5.55 5.70 21.2M
2025-01-21 5.58 5.72 5.54 5.67 24.3M
2025-01-20 5.38 5.69 5.33 5.58 36.9M
2025-01-17 5.23 5.42 5.21 5.37 22.2M
2025-01-16 5.25 5.37 5.20 5.25 17.3M
2025-01-15 5.30 5.30 5.21 5.25 14.6M
2025-01-14 5.20 5.32 5.16 5.30 17.9M
2025-01-13 5.15 5.21 5.12 5.18 12.0M
2025-01-10 5.25 5.34 5.18 5.18 12.7M
2025-01-09 5.24 5.36 5.19 5.27 16.5M
2025-01-08 5.39 5.39 5.14 5.28 28.2M
2025-01-07 5.41 5.43 5.32 5.42 17.3M
2025-01-06 5.33 5.49 5.28 5.41 23.5M
2025-01-03 5.33 5.66 5.32 5.36 39.2M
2025-01-02 5.40 5.55 5.29 5.33 24.0M