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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 46.75 | 46.98 | 46.25 | 46.41 | -0.73% | 35.37 | 3.48% |
| 2025-08-18 | 48.00 | 48.00 | 46.62 | 46.75 | -3.01% | 37.18 | 3.62% |
| 2025-08-15 | 46.30 | 49.38 | 46.20 | 48.20 | +3.79% | 33.13 | 3.14% |
| 2025-08-14 | 46.88 | 47.49 | 46.21 | 46.44 | -1.40% | 22.88 | 2.24% |
| 2025-08-13 | 46.67 | 47.58 | 46.67 | 47.10 | +0.21% | 19.01 | 1.85% |
| 2025-08-12 | 47.11 | 47.80 | 46.86 | 47.00 | -1.24% | 19.40 | 1.88% |
| 2025-08-11 | 47.10 | 47.90 | 46.50 | 47.59 | +0.87% | 18.35 | 1.77% |
| 2025-08-08 | 48.07 | 48.50 | 47.00 | 47.18 | -1.85% | 20.00 | 1.93% |
| 2025-08-07 | 47.51 | 48.64 | 47.51 | 48.07 | +0.35% | 23.89 | 2.27% |
| 2025-08-06 | 48.40 | 48.48 | 47.58 | 47.90 | -0.87% | 26.44 | 2.52% |
| 2025-08-05 | 48.39 | 49.15 | 48.02 | 48.32 | -0.68% | 28.88 | 2.73% |
| 2025-08-04 | 50.99 | 51.05 | 47.74 | 48.65 | -4.33% | 50.72 | 4.76% |
| 2025-08-01 | 49.71 | 51.69 | 49.71 | 50.85 | +2.73% | 34.78 | 3.13% |
| 2025-07-31 | 49.89 | 50.60 | 48.89 | 49.50 | -0.78% | 33.67 | 3.10% |
| 2025-07-30 | 51.00 | 51.60 | 49.24 | 49.89 | -2.35% | 35.53 | 3.23% |
| 2025-07-29 | 51.43 | 51.75 | 50.45 | 51.09 | +0.16% | 33.97 | 3.05% |
| 2025-07-28 | 50.30 | 51.40 | 49.86 | 51.01 | +2.04% | 39.11 | 3.53% |
| 2025-07-25 | 46.63 | 51.18 | 46.63 | 49.99 | +6.70% | 56.62 | 5.23% |
| 2025-07-24 | 45.02 | 47.30 | 45.01 | 46.85 | +3.54% | 37.01 | 3.66% |
| 2025-07-23 | 44.78 | 46.28 | 44.32 | 45.25 | +0.87% | 27.09 | 2.73% |