江淮汽车(600418)股票行情
江淮汽车(600418)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 42.60 | 43.17 | 0.25 | 0.58% | 42.18 | 44.15 | 947536 | 408232.69 | 4.34% |
| 2025-06-13 | 43.72 | 42.92 | -0.98 | -2.23% | 42.50 | 44.20 | 1199054 | 517098.56 | 5.49% |
| 2025-06-12 | 41.98 | 43.90 | 1.93 | 4.60% | 41.82 | 44.91 | 1437905 | 625751.19 | 6.58% |
| 2025-06-11 | 40.00 | 41.97 | 2.72 | 6.93% | 39.30 | 43.18 | 1915546 | 803884.38 | 8.77% |
| 2025-06-10 | 39.55 | 39.25 | 0.71 | 1.84% | 38.76 | 40.28 | 1307752 | 515840.00 | 5.99% |
| 2025-06-09 | 35.81 | 38.54 | 3.50 | 9.99% | 35.81 | 38.54 | 1239491 | 466051.94 | 5.68% |
| 2025-06-06 | 35.17 | 35.04 | 0.04 | 0.11% | 34.10 | 35.20 | 563913 | 195604.36 | 2.58% |
| 2025-06-05 | 34.89 | 35.00 | 0.16 | 0.46% | 34.79 | 35.30 | 496091 | 173834.23 | 2.27% |
| 2025-06-04 | 35.26 | 34.84 | -0.51 | -1.44% | 34.65 | 35.50 | 676855 | 236000.80 | 3.10% |
| 2025-06-03 | 38.00 | 35.35 | -2.95 | -7.70% | 35.18 | 38.00 | 1342952 | 482007.00 | 6.15% |
| 2025-05-30 | 39.20 | 38.30 | -1.03 | -2.62% | 38.20 | 39.37 | 559090 | 216308.94 | 2.56% |
| 2025-05-29 | 38.60 | 39.33 | 1.19 | 3.12% | 37.87 | 39.68 | 761021 | 296407.12 | 3.48% |
| 2025-05-28 | 40.35 | 38.14 | -2.28 | -5.64% | 37.80 | 40.62 | 992673 | 384819.41 | 4.55% |
| 2025-05-27 | 40.78 | 40.42 | -0.35 | -0.86% | 40.26 | 41.12 | 619098 | 251923.28 | 2.83% |
| 2025-05-26 | 40.35 | 40.77 | -0.04 | -0.10% | 39.80 | 41.85 | 798843 | 326247.41 | 3.66% |
| 2025-05-23 | 40.00 | 40.81 | 0.65 | 1.62% | 39.68 | 42.09 | 1154810 | 474932.94 | 5.29% |
| 2025-05-22 | 39.85 | 40.16 | 0.58 | 1.47% | 39.85 | 40.95 | 1274479 | 512863.69 | 5.84% |
| 2025-05-21 | 36.66 | 39.58 | 3.12 | 8.56% | 36.22 | 40.11 | 1711717 | 662423.38 | 7.84% |
| 2025-05-20 | 36.40 | 36.46 | 0.41 | 1.14% | 35.81 | 37.14 | 545961 | 198350.77 | 2.50% |
| 2025-05-19 | 35.56 | 36.05 | 0.49 | 1.38% | 35.00 | 36.16 | 444439 | 158518.77 | 2.03% |
| 2025-05-16 | 34.64 | 35.56 | 0.81 | 2.33% | 34.61 | 35.87 | 408551 | 144393.09 | 1.87% |
| 2025-05-15 | 35.75 | 34.75 | -1.10 | -3.07% | 34.39 | 35.84 | 466262 | 162817.47 | 2.13% |
| 2025-05-14 | 36.07 | 35.85 | -0.13 | -0.36% | 35.66 | 36.19 | 331260 | 118910.42 | 1.52% |
| 2025-05-13 | 36.02 | 35.98 | 0.10 | 0.28% | 35.60 | 36.60 | 510036 | 184106.78 | 2.34% |
| 2025-05-12 | 36.00 | 35.88 | 0.15 | 0.42% | 35.18 | 36.10 | 400187 | 142969.69 | 1.83% |
| 2025-05-09 | 35.69 | 35.73 | -0.02 | -0.06% | 35.65 | 36.45 | 409556 | 147732.05 | 1.88% |
| 2025-05-08 | 35.93 | 35.75 | -0.45 | -1.24% | 35.31 | 36.12 | 466898 | 166629.03 | 2.14% |
| 2025-05-07 | 36.98 | 36.20 | 0.04 | 0.11% | 35.80 | 37.10 | 442889 | 160586.91 | 2.03% |
| 2025-05-06 | 36.40 | 36.16 | -0.28 | -0.77% | 36.08 | 36.55 | 494738 | 179417.94 | 2.27% |
| 2025-04-30 | 35.84 | 36.44 | 0.67 | 1.87% | 34.90 | 36.50 | 790332 | 284437.94 | 3.62% |
| 2025-04-29 | 35.83 | 35.77 | 0.02 | 0.06% | 35.43 | 36.33 | 436840 | 156777.55 | 2.00% |
| 2025-04-28 | 34.94 | 35.75 | 0.85 | 2.44% | 34.57 | 36.15 | 622171 | 220796.42 | 2.85% |
| 2025-04-25 | 34.40 | 34.90 | 0.40 | 1.16% | 34.10 | 35.33 | 413980 | 143656.25 | 1.90% |
| 2025-04-24 | 34.51 | 34.50 | -0.08 | -0.23% | 34.30 | 35.05 | 364518 | 126499.95 | 1.67% |
| 2025-04-23 | 35.10 | 34.58 | 0.26 | 0.76% | 34.39 | 35.55 | 489148 | 170397.34 | 2.24% |
| 2025-04-22 | 34.46 | 34.32 | -0.23 | -0.67% | 34.26 | 35.19 | 370609 | 128488.76 | 1.70% |
| 2025-04-21 | 33.00 | 34.55 | 1.55 | 4.70% | 32.99 | 34.68 | 536435 | 183858.30 | 2.46% |
| 2025-04-18 | 33.30 | 33.00 | -0.32 | -0.96% | 32.53 | 33.32 | 274040 | 89897.71 | 1.25% |
| 2025-04-17 | 33.36 | 33.32 | -0.04 | -0.12% | 33.08 | 33.78 | 279452 | 93244.45 | 1.28% |
| 2025-04-16 | 33.99 | 33.36 | -0.34 | -1.01% | 32.50 | 34.10 | 469522 | 155668.78 | 2.15% |
| 2025-04-15 | 34.70 | 33.70 | -0.83 | -2.40% | 33.60 | 34.72 | 443999 | 150448.81 | 2.03% |
| 2025-04-14 | 32.58 | 34.53 | 2.06 | 6.34% | 32.52 | 35.04 | 785756 | 267706.09 | 3.60% |
| 2025-04-11 | 31.99 | 32.47 | 0.65 | 2.04% | 31.60 | 32.91 | 501986 | 163367.67 | 2.30% |
| 2025-04-10 | 31.89 | 31.82 | 1.15 | 3.75% | 31.10 | 32.50 | 637487 | 203242.19 | 2.92% |
| 2025-04-09 | 29.20 | 30.67 | 0.00 | 0.00% | 28.26 | 30.80 | 812332 | 240949.69 | 3.72% |
| 2025-04-08 | 30.88 | 30.67 | -1.25 | -3.92% | 28.99 | 31.45 | 1180008 | 353613.56 | 5.40% |
| 2025-04-07 | 33.70 | 31.92 | -3.55 | -10.01% | 31.92 | 33.70 | 666924 | 215323.22 | 3.05% |
| 2025-04-03 | 35.15 | 35.47 | -0.06 | -0.17% | 35.01 | 36.00 | 434599 | 154524.75 | 1.99% |
| 2025-04-02 | 36.15 | 35.53 | -0.73 | -2.01% | 35.02 | 36.25 | 530290 | 188287.27 | 2.43% |
| 2025-04-01 | 35.60 | 36.26 | 0.26 | 0.72% | 35.41 | 36.60 | 735756 | 265481.91 | 3.37% |
| 2025-03-31 | 35.30 | 36.00 | 1.01 | 2.89% | 35.14 | 36.30 | 1008278 | 362298.78 | 4.62% |
| 2025-03-28 | 34.32 | 34.99 | 0.49 | 1.42% | 34.10 | 35.30 | 623862 | 217422.19 | 2.86% |
| 2025-03-27 | 34.73 | 34.50 | -0.30 | -0.86% | 34.32 | 35.72 | 972583 | 340787.97 | 4.45% |
| 2025-03-26 | 32.70 | 34.80 | 2.02 | 6.16% | 32.60 | 35.20 | 1098502 | 374728.06 | 5.03% |
| 2025-03-25 | 31.93 | 32.78 | 0.92 | 2.89% | 31.46 | 33.68 | 784716 | 256920.39 | 3.59% |
| 2025-03-24 | 31.80 | 31.86 | 0.07 | 0.22% | 31.20 | 32.04 | 350268 | 110753.00 | 1.60% |
| 2025-03-21 | 32.88 | 31.79 | -1.33 | -4.02% | 31.68 | 33.25 | 584170 | 188961.42 | 2.67% |
| 2025-03-20 | 33.51 | 33.12 | -0.35 | -1.05% | 32.90 | 33.56 | 332533 | 110310.17 | 1.52% |
| 2025-03-19 | 33.31 | 33.47 | 0.20 | 0.60% | 33.20 | 33.75 | 405959 | 135906.50 | 1.86% |
| 2025-03-18 | 33.46 | 33.27 | -0.19 | -0.57% | 33.03 | 33.47 | 324944 | 108070.96 | 1.49% |
| 2025-03-17 | 33.80 | 33.46 | -0.29 | -0.86% | 33.33 | 33.98 | 392581 | 131636.28 | 1.80% |
| 2025-03-14 | 32.97 | 33.75 | 0.73 | 2.21% | 32.71 | 33.83 | 453475 | 152090.77 | 2.08% |
| 2025-03-13 | 33.92 | 33.02 | -0.89 | -2.62% | 32.76 | 33.95 | 515285 | 171287.55 | 2.36% |
| 2025-03-12 | 34.35 | 33.91 | -0.21 | -0.62% | 33.91 | 34.65 | 339275 | 115863.42 | 1.55% |
| 2025-03-11 | 33.76 | 34.12 | -0.07 | -0.20% | 33.55 | 34.12 | 353457 | 119341.25 | 1.62% |
| 2025-03-10 | 34.75 | 34.19 | -0.56 | -1.61% | 33.90 | 34.76 | 412858 | 140931.38 | 1.89% |
| 2025-03-07 | 35.00 | 34.75 | -0.25 | -0.71% | 34.53 | 35.06 | 412906 | 143476.61 | 1.89% |
| 2025-03-06 | 34.85 | 35.00 | 0.17 | 0.49% | 34.72 | 35.58 | 710228 | 249880.55 | 3.25% |
| 2025-03-05 | 33.90 | 34.83 | 0.99 | 2.93% | 33.73 | 35.09 | 718794 | 248537.59 | 3.29% |
| 2025-03-04 | 33.72 | 33.84 | 0.12 | 0.36% | 33.24 | 34.00 | 484102 | 162262.42 | 2.22% |
| 2025-03-03 | 33.55 | 33.72 | -0.08 | -0.24% | 33.51 | 34.50 | 637015 | 216114.23 | 2.92% |
| 2025-02-28 | 35.07 | 33.80 | -1.51 | -4.28% | 33.79 | 35.07 | 749634 | 257538.89 | 3.43% |
| 2025-02-27 | 35.15 | 35.31 | 0.11 | 0.31% | 35.08 | 36.07 | 632509 | 224087.30 | 2.90% |
| 2025-02-26 | 35.35 | 35.20 | -0.58 | -1.62% | 34.98 | 36.06 | 801640 | 283998.12 | 3.67% |
| 2025-02-25 | 34.80 | 35.78 | 0.65 | 1.85% | 34.65 | 36.23 | 1009120 | 360226.50 | 4.62% |
| 2025-02-24 | 35.18 | 35.13 | -0.77 | -2.14% | 34.50 | 35.68 | 1093160 | 382512.50 | 5.01% |
| 2025-02-21 | 36.77 | 35.90 | -2.45 | -6.39% | 35.15 | 36.78 | 1843205 | 661618.00 | 8.44% |
| 2025-02-20 | 40.00 | 38.35 | -1.49 | -3.74% | 37.80 | 40.55 | 1147414 | 442861.53 | 5.25% |
| 2025-02-19 | 38.98 | 39.84 | 0.86 | 2.21% | 38.58 | 40.11 | 767525 | 303231.66 | 3.51% |
| 2025-02-18 | 38.65 | 38.98 | 0.09 | 0.23% | 38.11 | 40.20 | 819233 | 321289.97 | 3.75% |
上证大盘股票行情在线 K线走势图
