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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.06 | 8.12 | 7.59 | 7.60 | -1.38% | 2.05 | 2.22% |
| 2026-03-20 | 7.63 | 7.94 | 7.53 | 7.71 | +5.68% | 2.13 | 2.34% |
| 2026-03-19 | 7.95 | 7.95 | 7.23 | 7.30 | -8.80% | 1.67 | 1.91% |
| 2026-03-18 | 8.50 | 8.52 | 7.92 | 8.00 | -5.90% | 1.09 | 1.14% |
| 2026-03-17 | 8.40 | 8.56 | 8.39 | 8.50 | +1.38% | 0.47 | 0.47% |
| 2026-03-16 | 8.52 | 8.57 | 8.30 | 8.39 | -1.92% | 0.47 | 0.48% |
| 2026-03-13 | 8.49 | 8.63 | 8.48 | 8.55 | +0.57% | 0.35 | 0.35% |
| 2026-03-12 | 8.65 | 8.68 | 8.48 | 8.50 | -1.78% | 0.40 | 0.40% |
| 2026-03-11 | 8.65 | 8.68 | 8.51 | 8.65 | +0.56% | 0.37 | 0.36% |
| 2026-03-10 | 8.42 | 8.69 | 8.38 | 8.61 | +2.17% | 0.58 | 0.58% |
| 2026-03-09 | 8.32 | 8.46 | 8.15 | 8.42 | +0.46% | 0.94 | 0.97% |
| 2026-03-06 | 8.30 | 8.48 | 8.26 | 8.39 | +0.93% | 0.43 | 0.43% |
| 2026-03-05 | 8.49 | 8.57 | 8.27 | 8.31 | -1.71% | 0.55 | 0.56% |
| 2026-03-04 | 8.59 | 8.76 | 8.29 | 8.45 | -2.56% | 0.69 | 0.69% |
| 2026-03-03 | 8.90 | 9.07 | 8.66 | 8.67 | -2.49% | 0.58 | 0.56% |
| 2026-03-02 | 9.02 | 9.09 | 8.86 | 8.90 | -1.70% | 0.39 | 0.37% |
| 2026-02-27 | 8.96 | 9.08 | 8.92 | 9.05 | +0.32% | 0.27 | 0.25% |
| 2026-02-26 | 9.01 | 9.06 | 8.89 | 9.02 | +0.32% | 0.34 | 0.32% |
| 2026-02-25 | 8.95 | 9.07 | 8.91 | 8.99 | +0.54% | 0.46 | 0.44% |
| 2026-02-24 | 8.93 | 9.05 | 8.80 | 8.94 | +0.32% | 0.47 | 0.45% |