江河集团(601886)股票行情
江河集团(601886)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 |
|---|
| 2025-08-01 | 7.86 | 7.55 | -0.31 | -3.94% | 7.55 | 7.86 | 128258 | 9821.24 | 1.13% |
| 2025-07-31 | 7.55 | 7.86 | 0.37 | 4.94% | 7.32 | 7.86 | 225265 | 17068.26 | 1.99% |
| 2025-07-30 | 7.46 | 7.49 | 0.12 | 1.63% | 7.29 | 7.65 | 190176 | 14153.05 | 1.68% |
| 2025-07-29 | 7.51 | 7.37 | -0.02 | -0.27% | 7.28 | 7.53 | 107212 | 7905.90 | 0.95% |
| 2025-07-28 | 7.53 | 7.39 | -0.21 | -2.76% | 7.38 | 7.68 | 159194 | 11937.37 | 1.41% |
| 2025-07-25 | 7.48 | 7.60 | 0.10 | 1.33% | 7.40 | 7.99 | 289203 | 22178.83 | 2.55% |
| 2025-07-24 | 7.21 | 7.50 | 0.30 | 4.17% | 7.11 | 7.50 | 152233 | 11161.31 | 1.34% |
| 2025-07-23 | 7.19 | 7.20 | 0.07 | 0.98% | 7.09 | 7.30 | 145742 | 10504.00 | 1.29% |
| 2025-07-22 | 7.26 | 7.13 | -0.13 | -1.79% | 7.12 | 7.28 | 155827 | 11207.92 | 1.38% |
| 2025-07-21 | 7.08 | 7.26 | 0.19 | 2.69% | 7.02 | 7.43 | 217894 | 15737.90 | 1.92% |
| 2025-07-18 | 7.00 | 7.07 | 0.04 | 0.57% | 6.95 | 7.10 | 91490 | 6436.94 | 0.81% |
| 2025-07-17 | 7.15 | 7.03 | -0.16 | -2.23% | 7.01 | 7.21 | 147343 | 10438.86 | 1.30% |
| 2025-07-16 | 7.07 | 7.19 | 0.09 | 1.27% | 6.80 | 7.23 | 263006 | 18504.60 | 2.32% |
| 2025-07-15 | 7.30 | 7.10 | -0.15 | -2.07% | 7.05 | 7.40 | 205966 | 14735.98 | 1.82% |
| 2025-07-14 | 6.89 | 7.25 | 0.35 | 5.07% | 6.81 | 7.31 | 305157 | 21596.66 | 2.69% |
| 2025-07-11 | 6.90 | 6.90 | -0.03 | -0.43% | 6.82 | 7.01 | 235493 | 16282.44 | 2.08% |
| 2025-07-10 | 6.79 | 6.93 | 0.14 | 2.06% | 6.72 | 6.97 | 279466 | 19196.01 | 2.47% |
| 2025-07-09 | 6.52 | 6.79 | 0.22 | 3.35% | 6.50 | 6.83 | 318821 | 21517.61 | 2.81% |
| 2025-07-08 | 6.30 | 6.57 | 0.23 | 3.63% | 6.30 | 6.64 | 323006 | 21036.18 | 2.85% |
| 2025-07-07 | 6.19 | 6.34 | 0.16 | 2.59% | 6.12 | 6.39 | 285740 | 17987.31 | 2.52% |
| 2025-07-04 | 6.24 | 6.18 | -0.07 | -1.12% | 6.17 | 6.55 | 419960 | 26467.53 | 3.71% |
| 2025-07-03 | 6.19 | 6.25 | 0.06 | 0.97% | 6.09 | 6.29 | 321920 | 19960.41 | 2.84% |
| 2025-07-02 | 6.18 | 6.19 | 0.01 | 0.16% | 6.03 | 6.23 | 343450 | 21035.28 | 3.03% |
| 2025-07-01 | 6.14 | 6.18 | 0.03 | 0.49% | 6.01 | 6.35 | 640157 | 39448.94 | 5.65% |
| 2025-06-30 | 5.59 | 6.15 | 0.56 | 10.02% | 5.59 | 6.15 | 594418 | 35556.02 | 5.25% |
| 2025-06-27 | 5.53 | 5.59 | 0.09 | 1.64% | 5.51 | 5.63 | 144755 | 8073.97 | 1.28% |
| 2025-06-26 | 5.65 | 5.50 | 0.00 | 0.00% | 5.49 | 5.68 | 152924 | 8520.02 | 1.35% |
| 2025-06-25 | 5.36 | 5.50 | 0.15 | 2.80% | 5.35 | 5.69 | 225795 | 12393.96 | 1.99% |
| 2025-06-24 | 5.25 | 5.35 | 0.11 | 2.10% | 5.25 | 5.36 | 97454 | 5183.54 | 0.86% |
| 2025-06-23 | 5.17 | 5.24 | 0.01 | 0.19% | 5.17 | 5.25 | 56288 | 2938.43 | 0.50% |
| 2025-06-20 | 5.21 | 5.23 | 0.02 | 0.38% | 5.20 | 5.27 | 73344 | 3838.49 | 0.65% |
| 2025-06-19 | 5.32 | 5.21 | -0.10 | -1.88% | 5.19 | 5.32 | 81721 | 4287.38 | 0.72% |
| 2025-06-18 | 5.33 | 5.31 | -0.03 | -0.56% | 5.29 | 5.35 | 70982 | 3769.24 | 0.63% |
| 2025-06-17 | 5.39 | 5.34 | -0.03 | -0.56% | 5.31 | 5.42 | 101004 | 5415.99 | 0.89% |
| 2025-06-16 | 5.47 | 5.37 | -0.12 | -2.19% | 5.36 | 5.47 | 134090 | 7248.88 | 1.18% |
| 2025-06-13 | 5.52 | 5.49 | -0.02 | -0.36% | 5.43 | 5.56 | 142909 | 7835.10 | 1.26% |
| 2025-06-12 | 5.54 | 5.51 | -0.03 | -0.54% | 5.50 | 5.56 | 82829 | 4573.14 | 0.73% |
| 2025-06-11 | 5.53 | 5.54 | 0.01 | 0.18% | 5.52 | 5.57 | 66588 | 3695.38 | 0.59% |
| 2025-06-10 | 5.58 | 5.53 | -0.04 | -0.72% | 5.50 | 5.60 | 72361 | 4012.84 | 0.64% |
| 2025-06-09 | 5.59 | 5.57 | -0.01 | -0.18% | 5.54 | 5.59 | 83363 | 4634.51 | 0.74% |
| 2025-06-06 | 5.56 | 5.58 | 0.01 | 0.18% | 5.54 | 5.60 | 64152 | 3573.06 | 0.57% |
| 2025-06-05 | 5.56 | 5.57 | 0.01 | 0.18% | 5.53 | 5.63 | 71266 | 3969.44 | 0.63% |
| 2025-06-04 | 5.56 | 5.56 | 0.02 | 0.36% | 5.53 | 5.59 | 63473 | 3528.78 | 0.56% |
| 2025-06-03 | 5.59 | 5.54 | -0.09 | -1.60% | 5.50 | 5.61 | 92460 | 5120.68 | 0.82% |
| 2025-05-30 | 5.59 | 5.63 | 0.03 | 0.54% | 5.58 | 5.65 | 69474 | 3904.89 | 0.61% |
| 2025-05-29 | 5.54 | 5.60 | 0.06 | 1.08% | 5.52 | 5.64 | 79475 | 4450.82 | 0.70% |
| 2025-05-28 | 5.55 | 5.54 | -0.01 | -0.18% | 5.51 | 5.55 | 48543 | 2683.95 | 0.43% |
| 2025-05-27 | 5.47 | 5.55 | 0.09 | 1.65% | 5.41 | 5.57 | 100153 | 5504.90 | 0.88% |
| 2025-05-26 | 5.52 | 5.46 | -0.06 | -1.09% | 5.44 | 5.56 | 72613 | 3989.44 | 0.64% |
| 2025-05-23 | 5.54 | 5.52 | -0.01 | -0.18% | 5.49 | 5.57 | 70394 | 3897.36 | 0.62% |
| 2025-05-22 | 5.60 | 5.53 | -0.07 | -1.25% | 5.51 | 5.60 | 56138 | 3114.54 | 0.50% |
| 2025-05-21 | 5.59 | 5.60 | 0.02 | 0.36% | 5.57 | 5.62 | 50922 | 2847.68 | 0.45% |
| 2025-05-20 | 5.60 | 5.58 | -0.03 | -0.53% | 5.56 | 5.63 | 56838 | 3174.29 | 0.50% |
| 2025-05-19 | 5.60 | 5.61 | 0.01 | 0.18% | 5.55 | 5.63 | 56782 | 3176.85 | 0.50% |
| 2025-05-16 | 5.65 | 5.60 | -0.04 | -0.71% | 5.59 | 5.67 | 75099 | 4223.86 | 0.66% |
| 2025-05-15 | 5.71 | 5.64 | -0.06 | -1.05% | 5.62 | 5.71 | 52883 | 2986.06 | 0.47% |
| 2025-05-14 | 5.69 | 5.70 | 0.00 | 0.00% | 5.62 | 5.72 | 74130 | 4198.56 | 0.65% |
| 2025-05-13 | 5.80 | 5.70 | -0.10 | -1.72% | 5.68 | 5.84 | 126942 | 7276.04 | 1.12% |
| 2025-05-12 | 5.82 | 5.80 | 0.04 | 0.69% | 5.64 | 5.86 | 177693 | 10223.15 | 1.57% |
| 2025-05-09 | 5.50 | 5.76 | 0.22 | 3.97% | 5.50 | 5.81 | 226241 | 12821.96 | 2.00% |
| 2025-05-08 | 5.54 | 5.54 | 0.00 | 0.00% | 5.47 | 5.58 | 91432 | 5056.67 | 0.81% |
| 2025-05-07 | 5.56 | 5.54 | 0.05 | 0.91% | 5.48 | 5.59 | 93956 | 5192.47 | 0.83% |
| 2025-05-06 | 5.35 | 5.49 | 0.17 | 3.20% | 5.35 | 5.51 | 139277 | 7576.52 | 1.23% |
| 2025-04-30 | 5.45 | 5.32 | -0.14 | -2.56% | 5.31 | 5.50 | 148465 | 7972.51 | 1.31% |
| 2025-04-29 | 5.53 | 5.46 | -0.05 | -0.91% | 5.46 | 5.58 | 104760 | 5776.68 | 0.92% |
| 2025-04-28 | 5.64 | 5.51 | -0.15 | -2.65% | 5.43 | 5.65 | 178605 | 9863.19 | 1.58% |
| 2025-04-25 | 6.12 | 6.06 | -0.04 | -0.66% | 6.04 | 6.13 | 166645 | 10140.92 | 1.47% |
| 2025-04-24 | 6.06 | 6.10 | 0.04 | 0.66% | 6.05 | 6.12 | 133807 | 8153.77 | 1.18% |
| 2025-04-23 | 5.99 | 6.06 | 0.08 | 1.34% | 5.96 | 6.08 | 118746 | 7145.45 | 1.05% |
| 2025-04-22 | 5.97 | 5.98 | 0.00 | 0.00% | 5.94 | 6.00 | 119911 | 7165.10 | 1.06% |
| 2025-04-21 | 5.91 | 5.98 | 0.10 | 1.70% | 5.88 | 5.99 | 110638 | 6566.31 | 0.98% |
| 2025-04-18 | 5.80 | 5.88 | 0.11 | 1.91% | 5.79 | 5.91 | 143899 | 8408.87 | 1.27% |
| 2025-04-17 | 5.69 | 5.77 | 0.08 | 1.41% | 5.67 | 5.79 | 108296 | 6232.66 | 0.96% |
| 2025-04-16 | 5.71 | 5.69 | -0.02 | -0.35% | 5.62 | 5.74 | 98634 | 5598.47 | 0.87% |
| 2025-04-15 | 5.70 | 5.71 | 0.01 | 0.18% | 5.65 | 5.74 | 100310 | 5712.97 | 0.89% |
| 2025-04-14 | 5.68 | 5.70 | 0.06 | 1.06% | 5.66 | 5.74 | 108851 | 6208.10 | 0.96% |
| 2025-04-11 | 5.64 | 5.64 | 0.00 | 0.00% | 5.58 | 5.67 | 120352 | 6761.29 | 1.06% |
| 2025-04-10 | 5.57 | 5.64 | 0.14 | 2.55% | 5.56 | 5.68 | 165550 | 9317.23 | 1.46% |
| 2025-04-09 | 5.37 | 5.50 | 0.02 | 0.36% | 5.19 | 5.53 | 190889 | 10254.68 | 1.68% |
| 2025-04-08 | 5.58 | 5.48 | -0.10 | -1.79% | 5.36 | 5.64 | 287505 | 15712.73 | 2.54% |
上证大盘股票行情在线 K线走势图
