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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 57.80 | 57.80 | 55.80 | 56.58 | -2.68% | 49.19 | 3.97% |
| 2025-09-15 | 55.20 | 58.81 | 54.37 | 58.14 | +6.68% | 77.28 | 6.23% |
| 2025-09-12 | 55.08 | 56.92 | 54.37 | 54.50 | -1.80% | 43.20 | 3.55% |
| 2025-09-11 | 55.10 | 55.60 | 53.65 | 55.50 | +0.18% | 38.41 | 3.21% |
| 2025-09-10 | 54.00 | 56.88 | 54.00 | 55.40 | +2.04% | 46.47 | 3.80% |
| 2025-09-09 | 53.28 | 56.50 | 53.00 | 54.29 | +1.76% | 58.45 | 4.86% |
| 2025-09-08 | 53.63 | 54.00 | 51.10 | 53.35 | +1.62% | 40.25 | 3.52% |
| 2025-09-05 | 52.30 | 52.52 | 50.42 | 52.50 | +0.67% | 36.48 | 3.26% |
| 2025-09-04 | 52.50 | 54.29 | 51.08 | 52.15 | +0.42% | 48.08 | 4.17% |
| 2025-09-03 | 53.45 | 54.50 | 51.32 | 51.93 | -2.41% | 31.76 | 2.76% |
| 2025-09-02 | 54.36 | 54.98 | 52.82 | 53.21 | -1.86% | 30.78 | 2.63% |
| 2025-09-01 | 55.01 | 55.01 | 53.21 | 54.22 | -0.42% | 35.21 | 2.98% |
| 2025-08-29 | 51.19 | 55.40 | 50.33 | 54.45 | +6.37% | 60.95 | 5.19% |
| 2025-08-28 | 50.00 | 51.33 | 49.88 | 51.19 | +2.34% | 37.14 | 3.36% |
| 2025-08-27 | 53.00 | 54.60 | 50.01 | 50.02 | -6.29% | 56.13 | 4.97% |
| 2025-08-26 | 51.96 | 55.00 | 51.62 | 53.38 | +1.71% | 49.61 | 4.24% |
| 2025-08-25 | 52.15 | 53.20 | 51.40 | 52.48 | +0.54% | 59.59 | 5.23% |
| 2025-08-22 | 49.10 | 52.99 | 48.88 | 52.20 | +6.29% | 59.47 | 5.31% |
| 2025-08-21 | 48.76 | 49.85 | 47.90 | 49.11 | -1.11% | 48.26 | 4.54% |
| 2025-08-20 | 46.50 | 50.50 | 46.50 | 49.66 | +7.00% | 52.88 | 5.01% |