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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 46.44 | 46.50 | 45.45 | 45.70 | -1.85% | 11.66 | 1.17% |
| 2026-04-20 | 46.98 | 47.43 | 45.82 | 46.56 | +0.11% | 14.76 | 1.45% |
| 2026-04-17 | 46.00 | 46.65 | 44.91 | 46.51 | +2.22% | 19.74 | 1.97% |
| 2026-04-16 | 45.51 | 46.31 | 44.80 | 45.50 | +0.02% | 15.90 | 1.60% |
| 2026-04-15 | 46.16 | 46.46 | 45.28 | 45.49 | -1.62% | 14.25 | 1.43% |
| 2026-04-14 | 46.42 | 46.59 | 45.62 | 46.24 | -0.15% | 11.43 | 1.14% |
| 2026-04-13 | 46.45 | 46.50 | 45.73 | 46.31 | -0.96% | 12.42 | 1.23% |
| 2026-04-10 | 46.88 | 47.29 | 46.70 | 46.76 | +0.09% | 10.90 | 1.06% |
| 2026-04-09 | 47.01 | 47.25 | 46.50 | 46.72 | -1.95% | 10.27 | 1.00% |
| 2026-04-08 | 46.91 | 47.98 | 46.68 | 47.65 | +3.52% | 17.60 | 1.70% |
| 2026-04-07 | 44.75 | 46.58 | 44.50 | 46.03 | +3.37% | 16.09 | 1.60% |
| 2026-04-03 | 46.00 | 46.00 | 44.38 | 44.53 | -1.96% | 8.60 | 0.88% |
| 2026-04-02 | 46.54 | 46.69 | 45.16 | 45.42 | -2.93% | 11.00 | 1.10% |
| 2026-04-01 | 47.00 | 47.25 | 46.31 | 46.79 | +1.28% | 11.69 | 1.14% |
| 2026-03-31 | 45.49 | 47.17 | 45.49 | 46.20 | +1.05% | 16.08 | 1.58% |
| 2026-03-30 | 44.60 | 45.99 | 44.10 | 45.72 | +0.99% | 10.60 | 1.07% |
| 2026-03-27 | 44.80 | 45.40 | 44.60 | 45.27 | 0.00% | 9.04 | 0.92% |
| 2026-03-26 | 45.99 | 46.40 | 45.06 | 45.27 | -1.65% | 10.14 | 1.02% |
| 2026-03-25 | 46.00 | 46.65 | 45.71 | 46.03 | +0.33% | 14.46 | 1.44% |
| 2026-03-24 | 45.96 | 46.10 | 43.69 | 45.88 | +1.73% | 19.30 | 1.98% |