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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.35 | 9.67 | 9.32 | 9.64 | +2.67% | 0.64 | 0.57% |
| 2026-04-20 | 9.10 | 9.44 | 9.08 | 9.39 | +2.63% | 0.75 | 0.69% |
| 2026-04-17 | 9.16 | 9.32 | 9.14 | 9.15 | -0.73% | 0.51 | 0.47% |
| 2026-04-16 | 9.17 | 9.22 | 9.10 | 9.21 | +0.53% | 0.44 | 0.41% |
| 2026-04-15 | 9.13 | 9.20 | 8.89 | 9.17 | +1.28% | 0.57 | 0.53% |
| 2026-04-14 | 9.15 | 9.16 | 8.96 | 9.05 | -0.53% | 0.53 | 0.49% |
| 2026-04-13 | 8.94 | 9.18 | 8.75 | 9.10 | +1.61% | 0.64 | 0.60% |
| 2026-04-10 | 8.84 | 9.08 | 8.77 | 8.95 | +1.20% | 0.52 | 0.49% |
| 2026-04-09 | 8.82 | 8.92 | 8.79 | 8.85 | -0.22% | 0.43 | 0.41% |
| 2026-04-08 | 8.77 | 8.88 | 8.65 | 8.87 | +1.43% | 0.79 | 0.76% |
| 2026-04-07 | 8.46 | 8.74 | 8.39 | 8.74 | +3.30% | 0.74 | 0.73% |
| 2026-04-03 | 8.71 | 8.75 | 8.43 | 8.46 | -3.73% | 0.68 | 0.67% |
| 2026-04-02 | 8.65 | 8.89 | 8.58 | 8.79 | +1.45% | 0.89 | 0.87% |
| 2026-04-01 | 8.37 | 8.80 | 8.37 | 8.66 | +3.93% | 1.04 | 1.02% |
| 2026-03-31 | 8.29 | 8.43 | 8.27 | 8.34 | 0.00% | 0.74 | 0.75% |
| 2026-03-30 | 8.10 | 8.37 | 8.09 | 8.34 | +1.65% | 0.92 | 0.95% |
| 2026-03-27 | 7.93 | 8.24 | 7.87 | 8.20 | +1.92% | 0.80 | 0.84% |
| 2026-03-26 | 7.83 | 8.11 | 7.83 | 8.05 | +2.08% | 0.78 | 0.83% |
| 2026-03-25 | 7.88 | 8.03 | 7.79 | 7.88 | 0.00% | 0.68 | 0.73% |
| 2026-03-24 | 7.82 | 7.89 | 7.63 | 7.88 | +3.68% | 1.04 | 1.13% |