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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.96 | 5.06 | 4.96 | 5.05 | +2.10% | 0.52 | 0.86% |
| 2025-06-23 | 4.88 | 4.96 | 4.88 | 4.95 | +0.19% | 0.29 | 0.50% |
| 2025-06-20 | 4.92 | 4.98 | 4.91 | 4.94 | +0.38% | 0.38 | 0.65% |
| 2025-06-19 | 5.03 | 5.03 | 4.90 | 4.92 | -1.88% | 0.43 | 0.72% |
| 2025-06-18 | 5.04 | 5.05 | 5.00 | 5.02 | -0.56% | 0.38 | 0.63% |
| 2025-06-17 | 5.09 | 5.12 | 5.02 | 5.04 | -0.56% | 0.54 | 0.89% |
| 2025-06-16 | 5.17 | 5.17 | 5.06 | 5.07 | -2.19% | 0.72 | 1.18% |
| 2025-06-13 | 5.21 | 5.25 | 5.13 | 5.19 | -0.36% | 0.78 | 1.26% |
| 2025-06-12 | 5.23 | 5.25 | 5.20 | 5.21 | -0.54% | 0.46 | 0.73% |
| 2025-06-11 | 5.22 | 5.26 | 5.21 | 5.23 | +0.18% | 0.37 | 0.59% |
| 2025-06-10 | 5.27 | 5.29 | 5.20 | 5.22 | -0.72% | 0.40 | 0.64% |
| 2025-06-09 | 5.28 | 5.28 | 5.23 | 5.26 | -0.18% | 0.46 | 0.74% |
| 2025-06-06 | 5.25 | 5.29 | 5.23 | 5.27 | +0.18% | 0.36 | 0.57% |
| 2025-06-05 | 5.25 | 5.32 | 5.22 | 5.26 | +0.18% | 0.40 | 0.63% |
| 2025-06-04 | 5.25 | 5.28 | 5.22 | 5.25 | +0.36% | 0.35 | 0.56% |
| 2025-06-03 | 5.28 | 5.30 | 5.20 | 5.23 | -1.60% | 0.51 | 0.82% |
| 2025-05-30 | 5.28 | 5.34 | 5.27 | 5.32 | +0.54% | 0.39 | 0.61% |
| 2025-05-29 | 5.23 | 5.33 | 5.21 | 5.29 | +1.08% | 0.45 | 0.70% |
| 2025-05-28 | 5.24 | 5.24 | 5.21 | 5.23 | -0.18% | 0.27 | 0.43% |
| 2025-05-27 | 5.17 | 5.26 | 5.11 | 5.24 | +1.65% | 0.55 | 0.88% |