江河集团 sh.601886
8.89
-2.20%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.12 | 9.16 | 8.89 | 8.89 | -2.20% | 0.36 | 0.35% |
| 2026-05-21 | 9.27 | 9.39 | 9.07 | 9.09 | -1.62% | 0.46 | 0.44% |
| 2026-05-20 | 9.11 | 9.29 | 9.06 | 9.24 | +0.33% | 0.36 | 0.34% |
| 2026-05-19 | 9.03 | 9.21 | 8.95 | 9.21 | +0.88% | 0.54 | 0.53% |
| 2026-05-18 | 9.27 | 9.41 | 9.00 | 9.13 | -1.72% | 0.96 | 0.92% |
| 2026-05-15 | 9.35 | 9.44 | 9.21 | 9.29 | -0.43% | 0.52 | 0.49% |
| 2026-05-14 | 9.48 | 9.55 | 9.33 | 9.33 | -1.69% | 0.33 | 0.31% |
| 2026-05-13 | 9.36 | 9.52 | 9.20 | 9.49 | +2.15% | 0.59 | 0.55% |
| 2026-05-12 | 9.38 | 9.53 | 9.26 | 9.29 | -1.80% | 0.66 | 0.62% |
| 2026-05-11 | 9.54 | 9.55 | 9.35 | 9.46 | -0.32% | 0.59 | 0.55% |
| 2026-05-08 | 9.38 | 9.53 | 9.30 | 9.49 | +0.42% | 0.68 | 0.64% |
| 2026-05-07 | 9.29 | 9.50 | 9.14 | 9.45 | +2.27% | 0.86 | 0.81% |
| 2026-05-06 | 9.60 | 9.61 | 9.07 | 9.24 | -3.55% | 1.55 | 1.48% |
| 2026-04-30 | 9.32 | 9.60 | 9.25 | 9.58 | +2.79% | 0.93 | 0.87% |
| 2026-04-29 | 9.41 | 9.43 | 8.65 | 9.32 | -1.02% | 1.89 | 1.77% |
| 2026-04-28 | 9.59 | 9.75 | 9.35 | 9.42 | -2.40% | 0.85 | 0.76% |
| 2026-04-27 | 9.60 | 9.77 | 9.57 | 9.65 | +0.30% | 0.73 | 0.64% |
| 2026-04-24 | 9.79 | 9.79 | 9.46 | 9.62 | -0.30% | 0.53 | 0.47% |
| 2026-04-23 | 9.50 | 9.83 | 9.50 | 9.65 | +1.11% | 0.63 | 0.55% |
| 2026-04-22 | 9.72 | 9.79 | 9.49 | 9.54 | -1.00% | 0.76 | 0.68% |