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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.95 | 9.04 | 8.83 | 8.92 | -0.32% | 0.30 | 0.28% |
| 2026-02-12 | 8.99 | 9.03 | 8.91 | 8.94 | -0.22% | 0.25 | 0.24% |
| 2026-02-11 | 9.06 | 9.10 | 8.92 | 8.96 | -0.43% | 0.34 | 0.32% |
| 2026-02-10 | 9.16 | 9.16 | 8.96 | 9.00 | -1.48% | 0.36 | 0.34% |
| 2026-02-09 | 9.15 | 9.35 | 9.03 | 9.14 | +0.32% | 0.52 | 0.48% |
| 2026-02-06 | 9.20 | 9.28 | 9.10 | 9.11 | -1.05% | 0.30 | 0.28% |
| 2026-02-05 | 9.23 | 9.27 | 9.11 | 9.20 | -0.31% | 0.39 | 0.36% |
| 2026-02-04 | 9.01 | 9.37 | 8.96 | 9.23 | +2.68% | 0.79 | 0.73% |
| 2026-02-03 | 9.05 | 9.08 | 8.89 | 8.99 | +0.86% | 0.49 | 0.46% |
| 2026-02-02 | 9.30 | 9.49 | 8.91 | 8.92 | -3.75% | 1.20 | 1.12% |
| 2026-01-30 | 9.35 | 9.50 | 9.26 | 9.26 | -1.84% | 0.78 | 0.70% |
| 2026-01-29 | 9.19 | 9.57 | 9.09 | 9.44 | +2.30% | 0.79 | 0.71% |
| 2026-01-28 | 9.16 | 9.41 | 9.14 | 9.22 | +0.84% | 0.69 | 0.63% |
| 2026-01-27 | 9.16 | 9.20 | 9.03 | 9.15 | +0.42% | 0.61 | 0.57% |
| 2026-01-26 | 9.13 | 9.28 | 9.05 | 9.11 | -0.32% | 0.76 | 0.70% |
| 2026-01-23 | 9.08 | 9.21 | 9.04 | 9.14 | +0.74% | 0.63 | 0.59% |
| 2026-01-22 | 8.97 | 9.18 | 8.88 | 9.07 | +0.43% | 0.68 | 0.64% |
| 2026-01-21 | 8.79 | 9.06 | 8.65 | 9.03 | +2.18% | 0.90 | 0.87% |
| 2026-01-20 | 8.66 | 8.95 | 8.54 | 8.84 | +2.69% | 1.11 | 1.07% |
| 2026-01-19 | 8.45 | 8.63 | 8.41 | 8.61 | +2.29% | 0.77 | 0.76% |