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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.32 | 7.41 | 7.30 | 7.39 | +0.66% | 0.33 | 0.38% |
| 2025-10-22 | 7.59 | 7.60 | 7.32 | 7.34 | -3.18% | 0.51 | 0.59% |
| 2025-10-21 | 7.34 | 7.61 | 7.32 | 7.59 | +3.69% | 0.54 | 0.61% |
| 2025-10-20 | 7.44 | 7.48 | 7.26 | 7.32 | -1.56% | 0.58 | 0.67% |
| 2025-10-17 | 7.47 | 7.55 | 7.42 | 7.43 | -0.39% | 0.41 | 0.46% |
| 2025-10-16 | 7.61 | 7.66 | 7.43 | 7.46 | -1.53% | 0.53 | 0.60% |
| 2025-10-15 | 7.36 | 7.60 | 7.30 | 7.58 | +2.75% | 0.77 | 0.88% |
| 2025-10-14 | 7.27 | 7.50 | 7.10 | 7.37 | +2.41% | 0.97 | 1.13% |
| 2025-10-13 | 7.02 | 7.20 | 6.92 | 7.20 | +0.67% | 0.71 | 0.85% |
| 2025-10-10 | 6.91 | 7.22 | 6.83 | 7.15 | +3.84% | 1.14 | 1.33% |
| 2025-10-09 | 6.92 | 6.94 | 6.82 | 6.89 | -0.14% | 0.51 | 0.62% |
| 2025-09-30 | 6.93 | 6.97 | 6.72 | 6.90 | 0.00% | 0.68 | 0.83% |
| 2025-09-29 | 6.95 | 6.95 | 6.77 | 6.90 | -0.55% | 0.46 | 0.56% |
| 2025-09-26 | 6.84 | 6.98 | 6.83 | 6.93 | +0.82% | 0.30 | 0.36% |
| 2025-09-25 | 6.95 | 7.09 | 6.85 | 6.88 | -0.82% | 0.30 | 0.37% |
| 2025-09-24 | 6.84 | 6.94 | 6.82 | 6.93 | +0.69% | 0.27 | 0.33% |
| 2025-09-23 | 6.91 | 6.92 | 6.63 | 6.89 | -0.27% | 0.64 | 0.78% |
| 2025-09-22 | 6.91 | 7.03 | 6.85 | 6.91 | -0.14% | 0.41 | 0.50% |
| 2025-09-19 | 6.98 | 6.98 | 6.88 | 6.92 | +0.14% | 0.35 | 0.42% |
| 2025-09-18 | 7.08 | 7.12 | 6.88 | 6.91 | -2.66% | 0.53 | 0.63% |