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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 45.91 | 46.97 | 44.77 | 45.10 | -3.84% | 21.59 | 2.16% |
| 2026-03-20 | 47.57 | 48.10 | 46.90 | 46.90 | -1.82% | 12.63 | 1.22% |
| 2026-03-19 | 48.31 | 48.46 | 47.60 | 47.77 | -2.09% | 14.08 | 1.35% |
| 2026-03-18 | 48.98 | 49.18 | 48.28 | 48.79 | -0.43% | 9.91 | 0.93% |
| 2026-03-17 | 49.29 | 50.16 | 48.88 | 49.00 | -0.35% | 13.40 | 1.24% |
| 2026-03-16 | 48.98 | 49.32 | 48.45 | 49.17 | +0.33% | 10.33 | 0.97% |
| 2026-03-13 | 49.59 | 50.20 | 48.89 | 49.01 | -1.98% | 13.46 | 1.24% |
| 2026-03-12 | 50.28 | 50.50 | 49.56 | 50.00 | -1.36% | 14.02 | 1.29% |
| 2026-03-11 | 51.22 | 51.32 | 50.50 | 50.69 | -1.02% | 12.79 | 1.15% |
| 2026-03-10 | 51.10 | 51.78 | 50.52 | 51.21 | +1.99% | 17.56 | 1.57% |
| 2026-03-09 | 50.00 | 50.67 | 48.68 | 50.21 | -1.90% | 22.14 | 2.04% |
| 2026-03-06 | 51.21 | 51.68 | 50.60 | 51.18 | -0.18% | 11.38 | 1.02% |
| 2026-03-05 | 51.54 | 52.00 | 51.00 | 51.27 | +0.23% | 15.06 | 1.34% |
| 2026-03-04 | 50.76 | 51.85 | 50.57 | 51.15 | -0.25% | 14.88 | 1.33% |
| 2026-03-03 | 53.78 | 54.45 | 51.27 | 51.28 | -4.70% | 27.18 | 2.38% |
| 2026-03-02 | 53.75 | 54.31 | 52.51 | 53.81 | -1.81% | 27.92 | 2.39% |
| 2026-02-27 | 55.00 | 55.58 | 54.57 | 54.80 | -0.81% | 17.08 | 1.42% |
| 2026-02-26 | 55.67 | 56.27 | 55.06 | 55.25 | -1.34% | 21.38 | 1.76% |
| 2026-02-25 | 57.25 | 57.44 | 55.82 | 56.00 | -2.13% | 24.52 | 2.00% |
| 2026-02-24 | 57.38 | 58.79 | 56.59 | 57.22 | +0.10% | 27.56 | 2.19% |