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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.04 | 7.26 | 7.04 | 7.22 | +1.87% | 0.65 | 0.76% |
| 2025-08-18 | 7.15 | 7.15 | 6.90 | 7.09 | -0.40% | 0.92 | 1.10% |
| 2025-08-15 | 7.06 | 7.19 | 7.06 | 7.11 | +0.80% | 0.43 | 0.51% |
| 2025-08-14 | 7.17 | 7.31 | 7.02 | 7.06 | -2.35% | 0.59 | 0.69% |
| 2025-08-13 | 7.26 | 7.30 | 7.14 | 7.23 | -1.16% | 0.64 | 0.74% |
| 2025-08-12 | 7.14 | 7.34 | 7.14 | 7.31 | +1.84% | 0.54 | 0.62% |
| 2025-08-11 | 7.19 | 7.26 | 7.09 | 7.18 | -0.13% | 0.40 | 0.46% |
| 2025-08-08 | 6.96 | 7.22 | 6.95 | 7.19 | +2.70% | 0.61 | 0.72% |
| 2025-08-07 | 7.09 | 7.10 | 6.93 | 7.00 | -1.20% | 0.47 | 0.56% |
| 2025-08-06 | 6.93 | 7.10 | 6.90 | 7.09 | +2.18% | 0.65 | 0.77% |
| 2025-08-05 | 7.00 | 7.07 | 6.90 | 6.93 | -1.21% | 0.69 | 0.83% |
| 2025-08-04 | 7.11 | 7.11 | 6.96 | 7.02 | -1.59% | 0.58 | 0.69% |
| 2025-08-01 | 7.43 | 7.43 | 7.13 | 7.13 | -3.94% | 0.98 | 1.13% |
| 2025-07-31 | 7.13 | 7.43 | 6.92 | 7.43 | +4.94% | 1.71 | 1.99% |
| 2025-07-30 | 7.05 | 7.23 | 6.89 | 7.08 | +1.63% | 1.42 | 1.68% |
| 2025-07-29 | 7.09 | 7.11 | 6.88 | 6.96 | -0.27% | 0.79 | 0.95% |
| 2025-07-28 | 7.11 | 7.26 | 6.97 | 6.98 | -2.76% | 1.19 | 1.41% |
| 2025-07-25 | 7.07 | 7.55 | 6.99 | 7.18 | +1.33% | 2.22 | 2.55% |
| 2025-07-24 | 6.81 | 7.09 | 6.72 | 7.09 | +4.17% | 1.12 | 1.34% |
| 2025-07-23 | 6.79 | 6.90 | 6.70 | 6.80 | +0.98% | 1.05 | 1.29% |