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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 47.30 | 48.20 | 47.00 | 47.64 | +0.61% | 12.55 | 1.21% |
| 2025-12-16 | 48.96 | 49.10 | 47.30 | 47.35 | -2.15% | 19.49 | 1.86% |
| 2025-12-15 | 49.06 | 49.68 | 48.33 | 48.39 | -2.32% | 15.19 | 1.42% |
| 2025-12-12 | 49.51 | 50.50 | 49.30 | 49.54 | -0.52% | 20.32 | 1.86% |
| 2025-12-11 | 49.48 | 51.80 | 49.23 | 49.80 | +1.65% | 42.56 | 3.86% |
| 2025-12-10 | 49.50 | 49.60 | 48.91 | 48.99 | -1.74% | 16.07 | 1.50% |
| 2025-12-09 | 48.51 | 50.11 | 48.13 | 49.86 | +2.89% | 33.82 | 3.13% |
| 2025-12-08 | 49.00 | 49.30 | 48.00 | 48.46 | -1.06% | 16.49 | 1.56% |
| 2025-12-05 | 48.20 | 49.12 | 47.85 | 48.98 | +1.60% | 13.65 | 1.29% |
| 2025-12-04 | 48.95 | 49.48 | 47.70 | 48.21 | -1.59% | 14.49 | 1.37% |
| 2025-12-03 | 49.50 | 49.85 | 48.88 | 48.99 | -1.05% | 11.56 | 1.08% |
| 2025-12-02 | 49.81 | 49.90 | 48.95 | 49.51 | -0.70% | 17.66 | 1.64% |
| 2025-12-01 | 48.74 | 50.28 | 48.74 | 49.86 | +1.76% | 20.03 | 1.85% |
| 2025-11-28 | 48.75 | 49.45 | 47.88 | 49.00 | +0.55% | 13.57 | 1.27% |
| 2025-11-27 | 48.98 | 50.28 | 48.65 | 48.73 | -0.59% | 16.82 | 1.56% |
| 2025-11-26 | 49.20 | 49.40 | 48.50 | 49.02 | +0.22% | 11.58 | 1.08% |
| 2025-11-25 | 49.00 | 49.79 | 48.61 | 48.91 | +0.04% | 13.91 | 1.29% |
| 2025-11-24 | 48.34 | 49.85 | 47.37 | 48.89 | +1.31% | 16.37 | 1.54% |
| 2025-11-21 | 48.03 | 49.69 | 47.97 | 48.26 | -1.41% | 17.37 | 1.64% |
| 2025-11-20 | 49.53 | 50.10 | 48.70 | 48.95 | -2.06% | 13.28 | 1.24% |