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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 47.67 | 49.80 | 47.66 | 49.27 | +3.46% | 37.59 | 3.53% |
| 2026-01-15 | 47.82 | 48.33 | 47.45 | 47.62 | -0.63% | 15.46 | 1.48% |
| 2026-01-14 | 48.10 | 48.50 | 47.33 | 47.92 | -0.66% | 29.33 | 2.81% |
| 2026-01-13 | 49.90 | 50.11 | 48.11 | 48.24 | -3.17% | 32.30 | 3.02% |
| 2026-01-12 | 50.06 | 50.86 | 49.50 | 49.82 | -1.41% | 28.51 | 2.61% |
| 2026-01-09 | 49.78 | 50.89 | 49.42 | 50.53 | +1.16% | 25.42 | 2.32% |
| 2026-01-08 | 51.13 | 51.25 | 49.68 | 49.95 | -2.86% | 28.73 | 2.63% |
| 2026-01-07 | 49.50 | 52.70 | 49.50 | 51.42 | +2.33% | 38.73 | 3.44% |
| 2026-01-06 | 50.30 | 50.80 | 49.61 | 50.25 | -0.26% | 26.07 | 2.38% |
| 2026-01-05 | 49.50 | 51.18 | 49.39 | 50.38 | +1.78% | 28.22 | 2.56% |
| 2025-12-31 | 49.99 | 50.35 | 49.19 | 49.50 | -0.22% | 13.41 | 1.24% |
| 2025-12-30 | 49.34 | 49.99 | 48.88 | 49.61 | +0.34% | 16.57 | 1.53% |
| 2025-12-29 | 48.90 | 50.35 | 48.73 | 49.44 | +1.06% | 23.99 | 2.20% |
| 2025-12-26 | 49.32 | 50.20 | 48.73 | 48.92 | -0.81% | 15.61 | 1.45% |
| 2025-12-25 | 48.60 | 49.42 | 48.51 | 49.32 | +0.96% | 17.94 | 1.68% |
| 2025-12-24 | 47.64 | 48.98 | 47.01 | 48.85 | +2.43% | 26.95 | 2.57% |
| 2025-12-23 | 48.00 | 48.07 | 47.25 | 47.69 | -0.79% | 16.39 | 1.58% |
| 2025-12-22 | 47.50 | 48.65 | 47.50 | 48.07 | +0.17% | 12.66 | 1.20% |
| 2025-12-19 | 47.93 | 48.24 | 47.55 | 47.99 | -0.02% | 11.86 | 1.13% |
| 2025-12-18 | 47.48 | 49.05 | 47.12 | 48.00 | +0.76% | 15.48 | 1.47% |