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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.41 | 7.68 | 7.39 | 7.60 | +1.68% | 0.37 | 0.42% |
| 2025-12-17 | 7.48 | 7.53 | 7.33 | 7.48 | 0.00% | 0.34 | 0.39% |
| 2025-12-16 | 7.40 | 7.50 | 7.32 | 7.48 | +1.17% | 0.36 | 0.41% |
| 2025-12-15 | 7.31 | 7.40 | 7.19 | 7.39 | +0.79% | 0.33 | 0.38% |
| 2025-12-12 | 7.37 | 7.49 | 7.24 | 7.33 | -0.78% | 0.49 | 0.57% |
| 2025-12-11 | 7.35 | 7.47 | 7.32 | 7.39 | +0.52% | 0.27 | 0.32% |
| 2025-12-10 | 7.37 | 7.43 | 7.32 | 7.35 | -0.65% | 0.30 | 0.34% |
| 2025-12-09 | 7.59 | 7.63 | 7.40 | 7.40 | -3.03% | 0.31 | 0.36% |
| 2025-12-08 | 7.66 | 7.68 | 7.45 | 7.63 | -0.75% | 0.50 | 0.56% |
| 2025-12-05 | 7.35 | 7.73 | 7.32 | 7.69 | +4.59% | 0.62 | 0.69% |
| 2025-12-04 | 7.49 | 7.57 | 7.34 | 7.35 | -1.68% | 0.38 | 0.43% |
| 2025-12-03 | 7.56 | 7.62 | 7.43 | 7.48 | -1.77% | 0.54 | 0.61% |
| 2025-12-02 | 7.73 | 7.73 | 7.55 | 7.61 | -1.50% | 0.22 | 0.25% |
| 2025-12-01 | 7.68 | 7.74 | 7.59 | 7.73 | +0.50% | 0.32 | 0.35% |
| 2025-11-28 | 7.62 | 7.71 | 7.58 | 7.69 | +0.76% | 0.28 | 0.31% |
| 2025-11-27 | 7.79 | 7.79 | 7.53 | 7.63 | -1.00% | 0.53 | 0.59% |
| 2025-11-26 | 7.83 | 7.97 | 7.71 | 7.71 | -2.08% | 0.40 | 0.44% |
| 2025-11-25 | 7.82 | 8.01 | 7.82 | 7.87 | +0.37% | 0.30 | 0.32% |
| 2025-11-24 | 7.84 | 7.95 | 7.73 | 7.85 | +0.99% | 0.49 | 0.53% |
| 2025-11-21 | 7.82 | 7.99 | 7.71 | 7.77 | -1.10% | 0.81 | 0.88% |