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 |
|---|
| 2025-12-12 | 49.51 | 49.54 | -0.26 | -0.52% | 49.30 | 50.50 | 406829 | 203212.28 | 1.86% |
| 2025-12-11 | 49.48 | 49.80 | 0.81 | 1.65% | 49.23 | 51.80 | 842066 | 425611.81 | 3.86% |
| 2025-12-10 | 49.50 | 48.99 | -0.87 | -1.74% | 48.91 | 49.60 | 327315 | 160674.05 | 1.50% |
| 2025-12-09 | 48.51 | 49.86 | 1.40 | 2.89% | 48.13 | 50.11 | 682734 | 338205.94 | 3.13% |
| 2025-12-08 | 49.00 | 48.46 | -0.52 | -1.06% | 48.00 | 49.30 | 340199 | 164876.34 | 1.56% |
| 2025-12-05 | 48.20 | 48.98 | 0.77 | 1.60% | 47.85 | 49.12 | 281109 | 136511.02 | 1.29% |
| 2025-12-04 | 48.95 | 48.21 | -0.78 | -1.59% | 47.70 | 49.48 | 300052 | 144904.17 | 1.37% |
| 2025-12-03 | 49.50 | 48.99 | -0.52 | -1.05% | 48.88 | 49.85 | 235002 | 115622.35 | 1.08% |
| 2025-12-02 | 49.81 | 49.51 | -0.35 | -0.70% | 48.95 | 49.90 | 357756 | 176624.67 | 1.64% |
| 2025-12-01 | 48.74 | 49.86 | 0.86 | 1.76% | 48.74 | 50.28 | 403683 | 200330.02 | 1.85% |
| 2025-11-28 | 48.75 | 49.00 | 0.27 | 0.55% | 47.88 | 49.45 | 278414 | 135665.80 | 1.27% |
| 2025-11-27 | 48.98 | 48.73 | -0.29 | -0.59% | 48.65 | 50.28 | 340310 | 168173.55 | 1.56% |
| 2025-11-26 | 49.20 | 49.02 | 0.11 | 0.22% | 48.50 | 49.40 | 236458 | 115767.70 | 1.08% |
| 2025-11-25 | 49.00 | 48.91 | 0.02 | 0.04% | 48.61 | 49.79 | 282676 | 139146.38 | 1.29% |
| 2025-11-24 | 48.34 | 48.89 | 0.63 | 1.31% | 47.37 | 49.85 | 336359 | 163702.41 | 1.54% |
| 2025-11-21 | 48.03 | 48.26 | -0.69 | -1.41% | 47.97 | 49.69 | 357440 | 173704.20 | 1.64% |
| 2025-11-20 | 49.53 | 48.95 | -1.03 | -2.06% | 48.70 | 50.10 | 270068 | 132800.67 | 1.24% |
| 2025-11-19 | 49.03 | 49.98 | 0.96 | 1.96% | 49.03 | 51.44 | 553849 | 279402.06 | 2.54% |
| 2025-11-18 | 49.25 | 49.02 | -0.60 | -1.21% | 48.90 | 50.35 | 299655 | 148303.48 | 1.37% |
| 2025-11-17 | 47.30 | 49.62 | 1.75 | 3.66% | 47.16 | 49.80 | 557844 | 273532.25 | 2.55% |
| 2025-11-14 | 48.88 | 47.87 | -1.01 | -2.07% | 47.85 | 49.27 | 223502 | 108186.39 | 1.02% |
| 2025-11-13 | 48.45 | 48.88 | 0.12 | 0.25% | 47.90 | 49.20 | 355323 | 172447.52 | 1.63% |
| 2025-11-12 | 46.00 | 48.76 | 2.60 | 5.63% | 45.29 | 50.00 | 795312 | 382234.34 | 3.64% |
| 2025-11-11 | 47.49 | 46.16 | -1.52 | -3.19% | 46.00 | 48.18 | 413736 | 192670.47 | 1.89% |
| 2025-11-10 | 46.99 | 47.68 | 0.73 | 1.55% | 46.86 | 47.93 | 310219 | 146886.55 | 1.42% |
| 2025-11-07 | 47.71 | 46.95 | -1.21 | -2.51% | 46.60 | 47.99 | 342780 | 161124.72 | 1.57% |
| 2025-11-06 | 47.70 | 48.16 | 0.46 | 0.96% | 46.76 | 48.38 | 414809 | 196737.73 | 1.90% |
| 2025-11-05 | 48.00 | 47.70 | -1.05 | -2.15% | 47.05 | 48.36 | 356031 | 169799.16 | 1.63% |
| 2025-11-04 | 50.51 | 48.75 | -1.24 | -2.48% | 48.38 | 50.58 | 359151 | 176222.98 | 1.64% |
| 2025-11-03 | 50.93 | 49.99 | -0.94 | -1.85% | 49.60 | 52.38 | 382048 | 193091.25 | 1.75% |
| 2025-10-31 | 50.66 | 50.93 | -0.31 | -0.60% | 50.05 | 51.93 | 368542 | 187638.70 | 1.69% |
| 2025-10-30 | 51.80 | 51.24 | -0.73 | -1.40% | 50.43 | 52.00 | 476175 | 244112.45 | 2.18% |
| 2025-10-29 | 51.30 | 51.97 | 0.22 | 0.43% | 51.30 | 52.20 | 269268 | 139362.42 | 1.23% |
| 2025-10-28 | 52.28 | 51.75 | -1.04 | -1.97% | 51.28 | 52.62 | 406665 | 211538.81 | 1.86% |
| 2025-10-27 | 50.51 | 52.79 | 2.52 | 5.01% | 50.51 | 53.00 | 721150 | 377683.50 | 3.30% |
| 2025-10-24 | 50.13 | 50.27 | 0.15 | 0.30% | 49.96 | 50.75 | 294874 | 148341.16 | 1.35% |
| 2025-10-23 | 49.04 | 50.12 | 1.08 | 2.20% | 48.50 | 50.19 | 382389 | 189219.83 | 1.75% |
| 2025-10-22 | 49.00 | 49.04 | -0.34 | -0.69% | 48.83 | 50.38 | 300240 | 148675.53 | 1.37% |
| 2025-10-21 | 48.35 | 49.38 | 1.14 | 2.36% | 48.35 | 49.68 | 340907 | 167528.39 | 1.56% |
| 2025-10-20 | 49.02 | 48.24 | -0.06 | -0.12% | 48.00 | 49.35 | 383038 | 186363.16 | 1.75% |
| 2025-10-17 | 50.50 | 48.30 | -2.28 | -4.51% | 48.17 | 50.50 | 479304 | 234851.78 | 2.19% |
| 2025-10-16 | 51.27 | 50.58 | -0.62 | -1.21% | 50.40 | 51.83 | 290792 | 148627.25 | 1.33% |
| 2025-10-15 | 49.90 | 51.20 | 1.51 | 3.04% | 49.20 | 51.58 | 362628 | 183434.23 | 1.66% |
| 2025-10-14 | 50.50 | 49.69 | -0.70 | -1.39% | 49.69 | 51.50 | 431680 | 217924.02 | 1.98% |
| 2025-10-13 | 49.01 | 50.39 | -1.50 | -2.89% | 49.01 | 50.80 | 534301 | 268180.09 | 2.45% |
| 2025-10-10 | 52.60 | 51.89 | -0.67 | -1.27% | 51.71 | 53.64 | 457810 | 239893.94 | 2.10% |
| 2025-10-09 | 54.00 | 52.56 | -1.34 | -2.49% | 51.74 | 54.08 | 668023 | 351023.03 | 3.06% |
| 2025-09-30 | 53.20 | 53.90 | 0.80 | 1.51% | 52.70 | 54.10 | 613759 | 328827.94 | 2.81% |
| 2025-09-29 | 51.26 | 53.10 | 1.47 | 2.85% | 50.70 | 53.10 | 577574 | 301617.47 | 2.64% |
| 2025-09-26 | 52.80 | 51.63 | -1.20 | -2.27% | 51.51 | 54.40 | 759447 | 401665.06 | 3.48% |
| 2025-09-25 | 51.29 | 52.83 | 1.57 | 3.06% | 50.93 | 53.00 | 742130 | 388318.53 | 3.40% |
| 2025-09-24 | 50.10 | 51.26 | 1.19 | 2.38% | 49.31 | 51.90 | 693793 | 354687.41 | 3.18% |
| 2025-09-23 | 52.00 | 50.07 | -2.24 | -4.28% | 48.98 | 52.55 | 1163778 | 587167.19 | 5.33% |
| 2025-09-22 | 54.10 | 52.31 | -1.49 | -2.77% | 51.70 | 54.26 | 908517 | 478502.16 | 4.16% |
| 2025-09-19 | 54.88 | 53.80 | -1.40 | -2.54% | 53.25 | 55.05 | 750281 | 405475.59 | 3.44% |
| 2025-09-18 | 57.96 | 55.20 | -2.56 | -4.43% | 54.32 | 58.40 | 1173555 | 658422.06 | 5.37% |
| 2025-09-17 | 56.40 | 57.76 | 1.18 | 2.09% | 56.04 | 58.68 | 718893 | 414560.34 | 3.29% |
| 2025-09-16 | 57.80 | 56.58 | -1.56 | -2.68% | 55.80 | 57.80 | 867449 | 491943.47 | 3.97% |
| 2025-09-15 | 55.20 | 58.14 | 3.64 | 6.68% | 54.37 | 58.81 | 1359657 | 772810.62 | 6.23% |
| 2025-09-12 | 55.08 | 54.50 | -1.00 | -1.80% | 54.37 | 56.92 | 775064 | 432006.59 | 3.55% |
| 2025-09-11 | 55.10 | 55.50 | 0.10 | 0.18% | 53.65 | 55.60 | 701346 | 384112.59 | 3.21% |
| 2025-09-10 | 54.00 | 55.40 | 1.11 | 2.04% | 54.00 | 56.88 | 830485 | 464685.66 | 3.80% |
| 2025-09-09 | 53.28 | 54.29 | 0.94 | 1.76% | 53.00 | 56.50 | 1061466 | 584538.69 | 4.86% |
| 2025-09-08 | 53.63 | 53.35 | 0.85 | 1.62% | 51.10 | 54.00 | 768076 | 402519.38 | 3.52% |
| 2025-09-05 | 52.30 | 52.50 | 0.35 | 0.67% | 50.42 | 52.52 | 711188 | 364837.16 | 3.26% |
| 2025-09-04 | 52.50 | 52.15 | 0.22 | 0.42% | 51.08 | 54.29 | 911554 | 480807.38 | 4.17% |
| 2025-09-03 | 53.45 | 51.93 | -1.28 | -2.41% | 51.32 | 54.50 | 603414 | 317601.97 | 2.76% |
| 2025-09-02 | 54.36 | 53.21 | -1.01 | -1.86% | 52.82 | 54.98 | 574227 | 307783.16 | 2.63% |
| 2025-09-01 | 55.01 | 54.22 | -0.23 | -0.42% | 53.21 | 55.01 | 651738 | 352143.47 | 2.98% |
| 2025-08-29 | 51.19 | 54.45 | 3.26 | 6.37% | 50.33 | 55.40 | 1132832 | 609464.50 | 5.19% |
| 2025-08-28 | 50.00 | 51.19 | 1.17 | 2.34% | 49.88 | 51.33 | 733135 | 371426.19 | 3.36% |
| 2025-08-27 | 53.00 | 50.02 | -3.36 | -6.29% | 50.01 | 54.60 | 1085257 | 561288.62 | 4.97% |
| 2025-08-26 | 51.96 | 53.38 | 0.90 | 1.71% | 51.62 | 55.00 | 925717 | 496131.44 | 4.24% |
| 2025-08-25 | 52.15 | 52.48 | 0.28 | 0.54% | 51.40 | 53.20 | 1141513 | 595878.81 | 5.23% |
| 2025-08-22 | 49.10 | 52.20 | 3.09 | 6.29% | 48.88 | 52.99 | 1159804 | 594718.94 | 5.31% |
| 2025-08-21 | 48.76 | 49.11 | -0.55 | -1.11% | 47.90 | 49.85 | 991607 | 482592.16 | 4.54% |
| 2025-08-20 | 46.50 | 49.66 | 3.25 | 7.00% | 46.50 | 50.50 | 1093905 | 528815.25 | 5.01% |
| 2025-08-19 | 46.75 | 46.41 | -0.34 | -0.73% | 46.25 | 46.98 | 759857 | 353722.56 | 3.48% |
| 2025-08-18 | 48.00 | 46.75 | -1.45 | -3.01% | 46.62 | 48.00 | 790407 | 371767.22 | 3.62% |
| 2025-08-15 | 46.30 | 48.20 | 1.76 | 3.79% | 46.20 | 49.38 | 686792 | 331274.38 | 3.14% |
上证大盘股票行情在线 K线走势图
江淮汽车(600418)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
