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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.21 | 5.25 | 5.14 | 5.16 | -1.09% | 0.40 | 0.64% |
| 2025-05-23 | 5.23 | 5.26 | 5.19 | 5.21 | -0.18% | 0.39 | 0.62% |
| 2025-05-22 | 5.29 | 5.29 | 5.21 | 5.22 | -1.25% | 0.31 | 0.50% |
| 2025-05-21 | 5.28 | 5.31 | 5.26 | 5.29 | +0.36% | 0.28 | 0.45% |
| 2025-05-20 | 5.29 | 5.32 | 5.25 | 5.27 | -0.53% | 0.32 | 0.50% |
| 2025-05-19 | 5.29 | 5.32 | 5.24 | 5.30 | +0.18% | 0.32 | 0.50% |
| 2025-05-16 | 5.34 | 5.36 | 5.28 | 5.29 | -0.71% | 0.42 | 0.66% |
| 2025-05-15 | 5.39 | 5.39 | 5.31 | 5.33 | -1.05% | 0.30 | 0.47% |
| 2025-05-14 | 5.38 | 5.40 | 5.31 | 5.38 | 0.00% | 0.42 | 0.65% |
| 2025-05-13 | 5.48 | 5.52 | 5.37 | 5.38 | -1.72% | 0.73 | 1.12% |
| 2025-05-12 | 5.50 | 5.54 | 5.33 | 5.48 | +0.69% | 1.02 | 1.57% |
| 2025-05-09 | 5.20 | 5.49 | 5.20 | 5.44 | +3.97% | 1.28 | 2.00% |
| 2025-05-08 | 5.23 | 5.27 | 5.17 | 5.23 | 0.00% | 0.51 | 0.81% |
| 2025-05-07 | 5.25 | 5.28 | 5.18 | 5.23 | +0.91% | 0.52 | 0.83% |
| 2025-05-06 | 5.05 | 5.21 | 5.05 | 5.19 | +3.20% | 0.76 | 1.23% |