江河集团 sh.601886
9.25
+4.05%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.45 | 8.63 | 8.41 | 8.61 | +2.29% | 0.77 | 0.76% |
| 2026-01-16 | 8.51 | 8.56 | 8.39 | 8.41 | -1.13% | 0.48 | 0.48% |
| 2026-01-15 | 8.56 | 8.68 | 8.44 | 8.51 | +0.11% | 0.90 | 0.89% |
| 2026-01-14 | 8.51 | 8.64 | 8.40 | 8.50 | +0.46% | 0.81 | 0.82% |
| 2026-01-13 | 8.44 | 8.64 | 8.43 | 8.46 | 0.00% | 0.83 | 0.83% |
| 2026-01-12 | 8.41 | 8.49 | 8.36 | 8.46 | 0.00% | 0.78 | 0.79% |
| 2026-01-09 | 8.41 | 8.56 | 8.36 | 8.46 | -0.23% | 0.72 | 0.72% |
| 2026-01-08 | 8.80 | 8.80 | 8.41 | 8.48 | -1.90% | 1.05 | 1.05% |
| 2026-01-07 | 8.90 | 8.90 | 8.57 | 8.65 | 0.00% | 1.95 | 1.91% |
| 2026-01-06 | 7.90 | 8.65 | 7.83 | 8.65 | +10.06% | 1.52 | 1.54% |
| 2026-01-05 | 7.86 | 7.97 | 7.69 | 7.86 | -0.12% | 0.54 | 0.58% |
| 2025-12-31 | 7.59 | 7.95 | 7.59 | 7.86 | +2.90% | 0.77 | 0.84% |
| 2025-12-30 | 7.68 | 7.70 | 7.57 | 7.64 | 0.00% | 0.24 | 0.27% |
| 2025-12-29 | 7.71 | 7.71 | 7.58 | 7.64 | +0.25% | 0.21 | 0.23% |
| 2025-12-26 | 7.68 | 7.71 | 7.60 | 7.62 | -0.25% | 0.23 | 0.26% |
| 2025-12-25 | 7.67 | 7.71 | 7.61 | 7.64 | +0.13% | 0.25 | 0.27% |
| 2025-12-24 | 7.63 | 7.74 | 7.59 | 7.63 | +0.38% | 0.34 | 0.38% |
| 2025-12-23 | 7.70 | 7.80 | 7.57 | 7.60 | -1.74% | 0.41 | 0.45% |
| 2025-12-22 | 7.76 | 7.82 | 7.71 | 7.74 | +0.25% | 0.25 | 0.28% |
| 2025-12-19 | 7.59 | 7.79 | 7.56 | 7.72 | +1.52% | 0.39 | 0.44% |