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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.86 | 6.88 | 6.73 | 6.74 | -1.79% | 1.12 | 1.38% |
| 2025-07-21 | 6.69 | 7.02 | 6.63 | 6.86 | +2.69% | 1.57 | 1.92% |
| 2025-07-18 | 6.61 | 6.71 | 6.57 | 6.68 | +0.57% | 0.64 | 0.81% |
| 2025-07-17 | 6.75 | 6.81 | 6.62 | 6.64 | -2.23% | 1.04 | 1.30% |
| 2025-07-16 | 6.68 | 6.83 | 6.42 | 6.79 | +1.27% | 1.85 | 2.32% |
| 2025-07-15 | 6.90 | 6.99 | 6.66 | 6.71 | -2.07% | 1.47 | 1.82% |
| 2025-07-14 | 6.51 | 6.91 | 6.43 | 6.85 | +5.07% | 2.16 | 2.69% |
| 2025-07-11 | 6.52 | 6.62 | 6.44 | 6.52 | -0.43% | 1.63 | 2.08% |
| 2025-07-10 | 6.41 | 6.58 | 6.35 | 6.55 | +2.06% | 1.92 | 2.47% |
| 2025-07-09 | 6.16 | 6.45 | 6.14 | 6.41 | +3.35% | 2.15 | 2.81% |
| 2025-07-08 | 5.95 | 6.27 | 5.95 | 6.21 | +3.63% | 2.10 | 2.85% |
| 2025-07-07 | 5.85 | 6.04 | 5.78 | 5.99 | +2.59% | 1.80 | 2.52% |
| 2025-07-04 | 5.89 | 6.19 | 5.83 | 5.84 | -1.12% | 2.65 | 3.71% |
| 2025-07-03 | 5.85 | 5.94 | 5.75 | 5.90 | +0.97% | 2.00 | 2.84% |
| 2025-07-02 | 5.84 | 5.89 | 5.70 | 5.85 | +0.16% | 2.10 | 3.03% |
| 2025-07-01 | 5.80 | 6.00 | 5.68 | 5.84 | +0.49% | 3.94 | 5.65% |
| 2025-06-30 | 5.28 | 5.81 | 5.28 | 5.81 | +10.02% | 3.56 | 5.25% |
| 2025-06-27 | 5.22 | 5.32 | 5.21 | 5.28 | +1.64% | 0.81 | 1.28% |
| 2025-06-26 | 5.34 | 5.37 | 5.19 | 5.20 | 0.00% | 0.85 | 1.35% |
| 2025-06-25 | 5.06 | 5.38 | 5.05 | 5.20 | +2.80% | 1.24 | 1.99% |