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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 57.39 | 58.16 | 57.06 | 57.16 | -1.38% | 20.46 | 1.63% |
| 2026-02-12 | 56.53 | 58.30 | 55.50 | 57.96 | +2.22% | 36.21 | 2.91% |
| 2026-02-11 | 56.35 | 58.79 | 55.50 | 56.70 | +3.83% | 67.65 | 5.42% |
| 2026-02-10 | 53.14 | 55.15 | 52.80 | 54.61 | +2.46% | 29.67 | 2.50% |
| 2026-02-09 | 53.39 | 53.79 | 52.62 | 53.30 | +1.04% | 16.38 | 1.41% |
| 2026-02-06 | 53.30 | 53.80 | 52.65 | 52.75 | -1.59% | 14.12 | 1.22% |
| 2026-02-05 | 52.80 | 53.81 | 52.08 | 53.60 | +1.78% | 21.75 | 1.87% |
| 2026-02-04 | 53.98 | 53.98 | 50.88 | 52.66 | -0.47% | 26.48 | 2.33% |
| 2026-02-03 | 52.93 | 53.50 | 51.54 | 52.91 | +0.76% | 21.67 | 1.89% |
| 2026-02-02 | 54.18 | 54.80 | 52.30 | 52.51 | -4.00% | 26.10 | 2.24% |
| 2026-01-30 | 54.83 | 56.30 | 53.70 | 54.70 | -0.56% | 32.27 | 2.71% |
| 2026-01-29 | 53.00 | 55.48 | 52.91 | 55.01 | +3.21% | 42.42 | 3.59% |
| 2026-01-28 | 52.80 | 53.98 | 52.02 | 53.30 | +0.76% | 28.59 | 2.47% |
| 2026-01-27 | 50.61 | 53.30 | 50.61 | 52.90 | +4.55% | 36.82 | 3.22% |
| 2026-01-26 | 52.00 | 52.00 | 49.80 | 50.60 | -2.62% | 27.49 | 2.49% |
| 2026-01-23 | 51.92 | 53.31 | 51.73 | 51.96 | +0.06% | 25.01 | 2.18% |
| 2026-01-22 | 52.54 | 52.98 | 51.60 | 51.93 | -0.99% | 21.54 | 1.89% |
| 2026-01-21 | 50.90 | 52.87 | 50.45 | 52.45 | +2.84% | 32.09 | 2.83% |
| 2026-01-20 | 51.58 | 52.48 | 50.58 | 51.00 | -1.20% | 25.61 | 2.28% |
| 2026-01-19 | 49.65 | 52.50 | 49.65 | 51.62 | +4.77% | 63.28 | 5.63% |