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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.16 | 7.18 | 6.97 | 7.09 | -0.40% | 0.66 | 0.78% |
| 2025-09-16 | 7.08 | 7.14 | 7.03 | 7.12 | +0.94% | 0.35 | 0.41% |
| 2025-09-15 | 7.21 | 7.21 | 7.04 | 7.06 | -1.45% | 0.46 | 0.54% |
| 2025-09-12 | 7.30 | 7.30 | 7.14 | 7.16 | -1.30% | 0.42 | 0.49% |
| 2025-09-11 | 7.15 | 7.28 | 7.09 | 7.26 | +1.59% | 0.42 | 0.48% |
| 2025-09-10 | 7.09 | 7.20 | 7.08 | 7.14 | +0.80% | 0.37 | 0.43% |
| 2025-09-09 | 7.25 | 7.25 | 7.04 | 7.09 | -2.22% | 0.43 | 0.50% |
| 2025-09-08 | 7.23 | 7.35 | 7.19 | 7.25 | +0.66% | 0.35 | 0.40% |
| 2025-09-05 | 7.34 | 7.34 | 7.18 | 7.20 | -0.39% | 0.37 | 0.42% |
| 2025-09-04 | 7.14 | 7.27 | 7.07 | 7.23 | +1.46% | 0.69 | 0.80% |
| 2025-09-03 | 7.24 | 7.25 | 7.09 | 7.12 | -1.44% | 0.47 | 0.55% |
| 2025-09-02 | 7.30 | 7.37 | 6.94 | 7.23 | -0.78% | 1.13 | 1.32% |
| 2025-09-01 | 7.27 | 7.43 | 7.21 | 7.28 | -0.13% | 0.65 | 0.74% |
| 2025-08-29 | 7.37 | 7.46 | 7.21 | 7.29 | -1.66% | 0.72 | 0.83% |
| 2025-08-28 | 7.37 | 7.60 | 7.15 | 7.42 | -1.01% | 1.43 | 1.62% |
| 2025-08-27 | 7.69 | 7.84 | 7.47 | 7.49 | -5.93% | 1.86 | 2.04% |
| 2025-08-26 | 7.40 | 7.97 | 7.37 | 7.96 | +7.39% | 1.08 | 1.17% |
| 2025-08-25 | 7.29 | 7.47 | 7.25 | 7.42 | +2.21% | 0.61 | 0.68% |
| 2025-08-22 | 7.26 | 7.32 | 7.21 | 7.26 | -1.03% | 0.44 | 0.51% |
| 2025-08-21 | 7.22 | 7.44 | 7.16 | 7.33 | +1.70% | 0.71 | 0.81% |