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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 49.03 | 51.44 | 49.03 | 49.98 | +1.96% | 27.94 | 2.54% |
| 2025-11-18 | 49.25 | 50.35 | 48.90 | 49.02 | -1.21% | 14.83 | 1.37% |
| 2025-11-17 | 47.30 | 49.80 | 47.16 | 49.62 | +3.66% | 27.35 | 2.55% |
| 2025-11-14 | 48.88 | 49.27 | 47.85 | 47.87 | -2.07% | 10.82 | 1.02% |
| 2025-11-13 | 48.45 | 49.20 | 47.90 | 48.88 | +0.25% | 17.24 | 1.63% |
| 2025-11-12 | 46.00 | 50.00 | 45.29 | 48.76 | +5.63% | 38.22 | 3.64% |
| 2025-11-11 | 47.49 | 48.18 | 46.00 | 46.16 | -3.19% | 19.27 | 1.89% |
| 2025-11-10 | 46.99 | 47.93 | 46.86 | 47.68 | +1.55% | 14.69 | 1.42% |
| 2025-11-07 | 47.71 | 47.99 | 46.60 | 46.95 | -2.51% | 16.11 | 1.57% |
| 2025-11-06 | 47.70 | 48.38 | 46.76 | 48.16 | +0.96% | 19.67 | 1.90% |
| 2025-11-05 | 48.00 | 48.36 | 47.05 | 47.70 | -2.15% | 16.98 | 1.63% |
| 2025-11-04 | 50.51 | 50.58 | 48.38 | 48.75 | -2.48% | 17.62 | 1.64% |
| 2025-11-03 | 50.93 | 52.38 | 49.60 | 49.99 | -1.85% | 19.31 | 1.75% |
| 2025-10-31 | 50.66 | 51.93 | 50.05 | 50.93 | -0.60% | 18.76 | 1.69% |
| 2025-10-30 | 51.80 | 52.00 | 50.43 | 51.24 | -1.40% | 24.41 | 2.18% |
| 2025-10-29 | 51.30 | 52.20 | 51.30 | 51.97 | +0.43% | 13.94 | 1.23% |
| 2025-10-28 | 52.28 | 52.62 | 51.28 | 51.75 | -1.97% | 21.15 | 1.86% |
| 2025-10-27 | 50.51 | 53.00 | 50.51 | 52.79 | +5.01% | 37.77 | 3.30% |
| 2025-10-24 | 50.13 | 50.75 | 49.96 | 50.27 | +0.30% | 14.83 | 1.35% |
| 2025-10-23 | 49.04 | 50.19 | 48.50 | 50.12 | +2.20% | 18.92 | 1.75% |