江淮汽车(600418)股票行情 江淮汽车股票行情 600418股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-14 | 46.88 | 46.44 | -0.66 | -1.40% | 46.21 | 47.49 | 489558 | 228836.30 | 2.24% |
| 2025-08-13 | 46.67 | 47.10 | 0.10 | 0.21% | 46.67 | 47.58 | 403483 | 190098.06 | 1.85% |
| 2025-08-12 | 47.11 | 47.00 | -0.59 | -1.24% | 46.86 | 47.80 | 411457 | 193954.58 | 1.88% |
| 2025-08-11 | 47.10 | 47.59 | 0.41 | 0.87% | 46.50 | 47.90 | 387009 | 183458.95 | 1.77% |
| 2025-08-08 | 48.07 | 47.18 | -0.89 | -1.85% | 47.00 | 48.50 | 421513 | 199980.28 | 1.93% |
| 2025-08-07 | 47.51 | 48.07 | 0.17 | 0.35% | 47.51 | 48.64 | 496603 | 238908.14 | 2.27% |
| 2025-08-06 | 48.40 | 47.90 | -0.42 | -0.87% | 47.58 | 48.48 | 550856 | 264445.16 | 2.52% |
| 2025-08-05 | 48.39 | 48.32 | -0.33 | -0.68% | 48.02 | 49.15 | 595764 | 288804.88 | 2.73% |
| 2025-08-04 | 50.99 | 48.65 | -2.20 | -4.33% | 47.74 | 51.05 | 1040566 | 507180.53 | 4.76% |
| 2025-08-01 | 49.71 | 50.85 | 1.35 | 2.73% | 49.71 | 51.69 | 683257 | 347839.59 | 3.13% |
| 2025-07-31 | 49.89 | 49.50 | -0.39 | -0.78% | 48.89 | 50.60 | 677939 | 336739.91 | 3.10% |
| 2025-07-30 | 51.00 | 49.89 | -1.20 | -2.35% | 49.24 | 51.60 | 706294 | 355275.59 | 3.23% |
| 2025-07-29 | 51.43 | 51.09 | 0.08 | 0.16% | 50.45 | 51.75 | 665461 | 339718.22 | 3.05% |
| 2025-07-28 | 50.30 | 51.01 | 1.02 | 2.04% | 49.86 | 51.40 | 771987 | 391126.06 | 3.53% |
| 2025-07-25 | 46.63 | 49.99 | 3.14 | 6.70% | 46.63 | 51.18 | 1141216 | 566208.12 | 5.23% |
| 2025-07-24 | 45.02 | 46.85 | 1.60 | 3.54% | 45.01 | 47.30 | 800234 | 370103.28 | 3.66% |
| 2025-07-23 | 44.78 | 45.25 | 0.39 | 0.87% | 44.32 | 46.28 | 595918 | 270946.72 | 2.73% |
| 2025-07-22 | 45.00 | 44.86 | -0.60 | -1.32% | 44.19 | 45.45 | 580563 | 260162.48 | 2.66% |
| 2025-07-21 | 46.00 | 45.46 | -0.29 | -0.63% | 44.98 | 46.09 | 664010 | 301795.84 | 3.04% |
| 2025-07-18 | 45.00 | 45.75 | 0.26 | 0.57% | 44.80 | 46.40 | 1074740 | 490973.84 | 4.92% |
| 2025-07-17 | 41.25 | 45.49 | 4.14 | 10.01% | 40.88 | 45.49 | 1525430 | 669147.00 | 6.98% |
| 2025-07-16 | 40.02 | 41.35 | 1.35 | 3.38% | 39.80 | 41.74 | 690598 | 283509.66 | 3.16% |
| 2025-07-15 | 38.90 | 40.00 | 0.77 | 1.96% | 38.88 | 40.18 | 523992 | 208624.84 | 2.40% |
| 2025-07-14 | 38.98 | 39.23 | 0.26 | 0.67% | 38.88 | 39.66 | 365161 | 143284.06 | 1.67% |
| 2025-07-11 | 39.88 | 38.97 | -0.99 | -2.48% | 38.83 | 40.01 | 632800 | 249131.16 | 2.90% |
| 2025-07-10 | 40.28 | 39.96 | -0.46 | -1.14% | 39.93 | 40.61 | 367069 | 147220.81 | 1.68% |
| 2025-07-09 | 41.73 | 40.42 | -1.35 | -3.23% | 40.22 | 41.73 | 627181 | 255682.25 | 2.87% |
| 2025-07-08 | 41.49 | 41.77 | 0.50 | 1.21% | 41.01 | 42.15 | 645224 | 268094.25 | 2.95% |
| 2025-07-07 | 39.58 | 41.27 | 1.57 | 3.95% | 39.40 | 41.95 | 822546 | 335875.94 | 3.77% |
| 2025-07-04 | 40.40 | 39.70 | -0.74 | -1.83% | 39.63 | 40.60 | 442509 | 177045.34 | 2.03% |
| 2025-07-03 | 40.21 | 40.44 | 0.09 | 0.22% | 40.21 | 40.65 | 292845 | 118306.20 | 1.34% |
| 2025-07-02 | 40.85 | 40.35 | -0.50 | -1.22% | 40.33 | 41.56 | 514139 | 210114.88 | 2.35% |
| 2025-07-01 | 41.50 | 40.85 | 0.76 | 1.90% | 40.58 | 42.35 | 949546 | 394219.25 | 4.35% |
| 2025-06-30 | 39.55 | 40.09 | 0.14 | 0.35% | 39.55 | 40.39 | 344908 | 138213.12 | 1.58% |
| 2025-06-27 | 40.59 | 39.95 | -1.02 | -2.49% | 39.50 | 40.90 | 547309 | 220051.86 | 2.51% |
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
