江淮汽车 sh.600418
45.05
-0.71%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 45.55 | 45.79 | 44.54 | 45.05 | -0.71% | 14.91 | 1.52% |
| 2026-05-21 | 45.50 | 47.00 | 45.18 | 45.37 | -0.74% | 21.36 | 2.12% |
| 2026-05-20 | 46.85 | 46.85 | 45.00 | 45.71 | -2.56% | 13.36 | 1.34% |
| 2026-05-19 | 45.19 | 47.35 | 44.84 | 46.91 | +3.99% | 22.38 | 2.22% |
| 2026-05-18 | 45.50 | 46.17 | 44.70 | 45.11 | -1.66% | 19.22 | 1.94% |
| 2026-05-15 | 47.50 | 47.95 | 45.60 | 45.87 | -3.43% | 23.17 | 2.29% |
| 2026-05-14 | 49.20 | 49.69 | 47.50 | 47.50 | -1.88% | 21.05 | 2.00% |
| 2026-05-13 | 49.00 | 49.01 | 48.25 | 48.41 | -1.57% | 18.10 | 1.71% |
| 2026-05-12 | 51.13 | 51.25 | 49.01 | 49.18 | -4.32% | 27.92 | 2.57% |
| 2026-05-11 | 51.00 | 52.75 | 50.98 | 51.40 | +2.51% | 38.05 | 3.36% |
| 2026-05-08 | 49.55 | 51.30 | 49.49 | 50.14 | +1.27% | 26.71 | 2.43% |
| 2026-05-07 | 49.23 | 50.11 | 49.00 | 49.51 | +0.86% | 21.49 | 1.99% |
| 2026-05-06 | 47.60 | 50.18 | 47.60 | 49.09 | +3.70% | 36.92 | 3.43% |
| 2026-04-30 | 47.50 | 48.29 | 46.75 | 47.34 | -1.66% | 21.69 | 2.10% |
| 2026-04-29 | 48.00 | 48.78 | 45.73 | 48.14 | +0.38% | 23.60 | 2.27% |
| 2026-04-28 | 49.03 | 49.15 | 47.67 | 47.96 | -2.00% | 24.26 | 2.30% |
| 2026-04-27 | 45.00 | 48.94 | 45.00 | 48.94 | +10.00% | 44.19 | 4.24% |
| 2026-04-24 | 45.24 | 45.40 | 44.21 | 44.49 | -2.03% | 12.65 | 1.30% |
| 2026-04-23 | 46.00 | 47.12 | 45.22 | 45.41 | -1.60% | 14.20 | 1.42% |
| 2026-04-22 | 45.50 | 46.79 | 45.30 | 46.15 | +0.98% | 14.22 | 1.41% |