江河集团
SH601886 前复权 MAIN
13.09
+0.29
(+2.27%)
今开
13.16
最高
13.44
最低
12.80
昨收
12.80
振幅
5.00%
成交量
1,233.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
13.16
MA10
13.22
MA20
13.12
MA60
10.86
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.16 | 13.44 | 12.80 | 13.09 | 1,233万 |
| 2 | 2026-09-29 | 13.16 | 13.30 | 12.68 | 12.80 | 894万 |
| 3 | 2026-09-28 | 13.00 | 13.65 | 13.00 | 13.16 | 1,344万 |
| 4 | 2026-09-24 | 13.70 | 13.79 | 13.06 | 13.10 | 1,166万 |
| 5 | 2026-09-23 | 13.43 | 13.74 | 13.25 | 13.64 | 1,125万 |
| 6 | 2026-09-22 | 13.80 | 13.90 | 13.24 | 13.39 | 929万 |
| 7 | 2026-09-21 | 13.41 | 13.64 | 13.30 | 13.56 | 1,071万 |
| 8 | 2026-09-18 | 13.09 | 13.50 | 12.93 | 13.41 | 1,033万 |
| 9 | 2026-09-17 | 12.87 | 13.53 | 12.85 | 13.18 | 985万 |
| 10 | 2026-09-16 | 12.69 | 13.02 | 12.58 | 12.88 | 909万 |
| 11 | 2026-09-15 | 13.22 | 13.28 | 12.53 | 12.84 | 1,724万 |
| 12 | 2026-09-14 | 12.37 | 13.25 | 12.28 | 13.21 | 2,035万 |