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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.99 | 8.09 | 7.83 | 7.86 | -2.40% | 0.48 | 0.52% |
| 2025-11-19 | 8.02 | 8.14 | 7.89 | 8.05 | +0.85% | 0.55 | 0.58% |
| 2025-11-18 | 8.03 | 8.12 | 7.79 | 7.98 | -1.19% | 0.67 | 0.72% |
| 2025-11-17 | 8.05 | 8.09 | 7.76 | 8.08 | +0.60% | 0.94 | 1.01% |
| 2025-11-14 | 7.69 | 8.19 | 7.64 | 8.03 | +4.12% | 1.15 | 1.22% |
| 2025-11-13 | 7.79 | 7.83 | 7.65 | 7.71 | -0.99% | 0.47 | 0.52% |
| 2025-11-12 | 7.81 | 7.89 | 7.63 | 7.79 | +0.12% | 0.61 | 0.67% |
| 2025-11-11 | 7.65 | 7.87 | 7.61 | 7.78 | +1.51% | 0.73 | 0.80% |
| 2025-11-10 | 7.58 | 7.70 | 7.40 | 7.66 | +1.79% | 0.66 | 0.74% |
| 2025-11-07 | 7.59 | 7.61 | 7.52 | 7.53 | -1.39% | 0.36 | 0.41% |
| 2025-11-06 | 7.69 | 7.72 | 7.54 | 7.63 | -0.38% | 0.78 | 0.88% |
| 2025-11-05 | 7.57 | 7.75 | 7.48 | 7.66 | +0.51% | 0.57 | 0.64% |
| 2025-11-04 | 7.53 | 7.73 | 7.52 | 7.62 | +1.54% | 0.93 | 1.04% |
| 2025-11-03 | 7.47 | 7.59 | 7.43 | 7.51 | +0.52% | 0.56 | 0.63% |
| 2025-10-31 | 7.49 | 7.64 | 7.42 | 7.47 | +0.52% | 0.59 | 0.67% |
| 2025-10-30 | 7.55 | 7.59 | 7.36 | 7.43 | -2.16% | 0.59 | 0.68% |
| 2025-10-29 | 7.55 | 7.59 | 7.41 | 7.59 | +0.64% | 0.45 | 0.50% |
| 2025-10-28 | 7.49 | 7.61 | 7.39 | 7.55 | +0.51% | 0.44 | 0.50% |
| 2025-10-27 | 7.37 | 7.58 | 7.32 | 7.51 | +1.43% | 0.57 | 0.65% |
| 2025-10-24 | 7.40 | 7.45 | 7.31 | 7.40 | +0.13% | 0.32 | 0.37% |