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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 49.00 | 50.38 | 48.83 | 49.04 | -0.69% | 14.87 | 1.37% |
| 2025-10-21 | 48.35 | 49.68 | 48.35 | 49.38 | +2.36% | 16.75 | 1.56% |
| 2025-10-20 | 49.02 | 49.35 | 48.00 | 48.24 | -0.12% | 18.64 | 1.75% |
| 2025-10-17 | 50.50 | 50.50 | 48.17 | 48.30 | -4.51% | 23.49 | 2.19% |
| 2025-10-16 | 51.27 | 51.83 | 50.40 | 50.58 | -1.21% | 14.86 | 1.33% |
| 2025-10-15 | 49.90 | 51.58 | 49.20 | 51.20 | +3.04% | 18.34 | 1.66% |
| 2025-10-14 | 50.50 | 51.50 | 49.69 | 49.69 | -1.39% | 21.79 | 1.98% |
| 2025-10-13 | 49.01 | 50.80 | 49.01 | 50.39 | -2.89% | 26.82 | 2.45% |
| 2025-10-10 | 52.60 | 53.64 | 51.71 | 51.89 | -1.27% | 23.99 | 2.10% |
| 2025-10-09 | 54.00 | 54.08 | 51.74 | 52.56 | -2.49% | 35.10 | 3.06% |
| 2025-09-30 | 53.20 | 54.10 | 52.70 | 53.90 | +1.51% | 32.88 | 2.81% |
| 2025-09-29 | 51.26 | 53.10 | 50.70 | 53.10 | +2.85% | 30.16 | 2.64% |
| 2025-09-26 | 52.80 | 54.40 | 51.51 | 51.63 | -2.27% | 40.17 | 3.48% |
| 2025-09-25 | 51.29 | 53.00 | 50.93 | 52.83 | +3.06% | 38.83 | 3.40% |
| 2025-09-24 | 50.10 | 51.90 | 49.31 | 51.26 | +2.38% | 35.47 | 3.18% |
| 2025-09-23 | 52.00 | 52.55 | 48.98 | 50.07 | -4.28% | 58.72 | 5.33% |
| 2025-09-22 | 54.10 | 54.26 | 51.70 | 52.31 | -2.77% | 47.85 | 4.16% |
| 2025-09-19 | 54.88 | 55.05 | 53.25 | 53.80 | -2.54% | 40.55 | 3.44% |
| 2025-09-18 | 57.96 | 58.40 | 54.32 | 55.20 | -4.43% | 65.84 | 5.37% |
| 2025-09-17 | 56.40 | 58.68 | 56.04 | 57.76 | +2.09% | 41.46 | 3.29% |