江淮汽车

600418
🏛️ 中国 →
53.90
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 54.13 54.13 53.25 53.35 3,885.3K
09:35 53.39 53.74 53.35 53.60 2,864.0K
09:40 53.60 53.90 53.31 53.86 1,961.0K
09:45 53.90 54.00 53.73 53.73 2,234.0K
09:50 53.80 53.89 53.40 53.41 1,936.5K
09:55 53.41 53.50 53.01 53.36 2,804.8K
10:00 53.36 53.41 53.20 53.39 1,177.2K
10:05 53.40 53.50 53.36 53.37 792.3K
10:10 53.37 53.37 53.21 53.23 1,207.1K
10:15 53.23 53.23 52.81 53.00 4,160.4K
10:20 53.00 53.12 52.99 53.08 1,668.2K
10:25 53.11 53.20 53.06 53.07 862.6K
10:30 53.07 53.35 53.06 53.33 996.1K
10:35 53.31 53.34 53.21 53.32 603.5K
10:40 53.32 53.45 53.14 53.15 1,246.5K
10:45 53.15 53.15 53.03 53.11 1,290.2K
10:50 53.13 53.21 53.02 53.04 1,223.7K
10:55 53.11 53.30 53.03 53.29 1,008.6K
11:00 53.30 53.32 53.24 53.29 520.9K
11:05 53.26 53.29 53.10 53.22 513.6K
11:10 53.22 53.24 53.09 53.09 452.6K
11:15 53.08 53.10 53.00 53.01 1,096.5K
11:20 53.02 53.05 52.99 53.01 760.1K
11:25 53.00 53.00 52.97 52.99 436.7K
13:00 52.99 53.00 52.51 52.52 3,954.8K
13:05 52.53 52.60 52.35 52.60 2,973.6K
13:10 52.60 52.60 51.72 51.72 3,608.3K
13:15 51.71 52.31 51.71 52.16 5,925.3K
13:20 52.10 52.29 52.06 52.10 3,079.4K
13:25 52.09 52.34 51.95 52.19 5,407.5K
13:30 52.18 52.39 52.18 52.30 3,043.7K
13:35 52.30 52.40 52.28 52.32 1,685.6K
13:40 52.32 52.43 52.29 52.43 1,542.3K
13:45 52.40 52.60 52.37 52.43 1,475.1K
13:50 52.47 52.49 52.39 52.39 1,242.3K
13:55 52.30 52.31 52.09 52.24 2,536.4K
14:00 52.24 52.29 52.15 52.18 1,309.0K
14:05 52.19 52.25 52.18 52.19 1,242.4K
14:10 52.24 52.25 52.18 52.23 1,149.1K
14:15 52.20 52.39 52.19 52.30 1,036.4K
14:20 52.30 52.38 52.20 52.30 1,565.7K
14:25 52.29 52.41 52.29 52.39 1,697.4K
14:30 52.39 52.40 52.34 52.35 1,392.7K
14:35 52.35 52.36 52.19 52.21 1,679.3K
14:40 52.24 52.27 52.18 52.19 1,413.6K
14:45 52.18 52.28 52.18 52.25 2,550.3K
14:50 52.25 52.38 52.25 52.30 1,748.9K
14:55 52.33 52.33 52.28 52.29 1,197.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 53.20 54.10 52.70 53.90 61.4M
2025-09-29 51.26 53.10 50.70 53.10 57.8M
2025-09-26 52.80 54.40 51.51 51.63 75.9M
2025-09-25 51.29 53.00 50.93 52.83 74.2M
2025-09-24 50.10 51.90 49.31 51.26 69.4M
2025-09-23 52.00 52.55 48.98 50.07 116.4M
2025-09-22 54.10 54.26 51.70 52.31 90.9M
2025-09-19 54.88 55.05 53.25 53.80 75.0M
2025-09-18 57.96 58.40 54.32 55.20 117.4M
2025-09-17 56.40 58.68 56.04 57.76 71.9M
2025-09-16 57.80 57.80 55.80 56.58 86.7M
2025-09-15 55.20 58.81 54.37 58.14 136.0M
2025-09-12 55.08 56.92 54.37 54.50 77.5M
2025-09-11 55.10 55.60 53.65 55.50 70.1M
2025-09-10 54.00 56.88 54.00 55.40 83.0M
2025-09-09 53.28 56.50 53.00 54.29 106.1M
2025-09-08 53.63 54.00 51.10 53.35 76.8M
2025-09-05 52.30 52.52 50.42 52.50 71.1M
2025-09-04 52.50 54.29 51.08 52.15 91.2M
2025-09-03 53.45 54.50 51.32 51.93 60.3M
2025-09-02 54.36 54.98 52.82 53.21 57.4M
2025-09-01 55.01 55.01 53.21 54.22 65.2M
2025-08-29 51.19 55.40 50.33 54.45 113.3M
2025-08-28 50.00 51.33 49.88 51.19 73.3M
2025-08-27 53.00 54.60 50.01 50.02 108.5M
2025-08-26 51.96 55.00 51.62 53.38 92.6M
2025-08-25 52.15 53.20 51.40 52.48 114.2M
2025-08-22 49.10 52.99 48.88 52.20 116.0M
2025-08-21 48.76 49.85 47.90 49.11 99.2M
2025-08-20 46.50 50.50 46.50 49.66 109.4M
2025-08-19 46.75 46.98 46.25 46.41 76.0M
2025-08-18 48.00 48.00 46.62 46.75 79.0M
2025-08-15 46.30 49.38 46.20 48.20 68.7M
2025-08-14 46.88 47.49 46.21 46.44 49.0M
2025-08-13 46.67 47.58 46.67 47.10 40.3M
2025-08-12 47.11 47.80 46.86 47.00 41.1M
2025-08-11 47.10 47.90 46.50 47.59 38.7M
2025-08-08 48.07 48.50 47.00 47.18 42.2M
2025-08-07 47.51 48.64 47.51 48.07 49.7M
2025-08-06 48.40 48.48 47.58 47.90 55.1M
2025-08-05 48.39 49.15 48.02 48.32 59.6M
2025-08-04 50.99 51.05 47.74 48.65 104.1M
2025-08-01 49.71 51.69 49.71 50.85 68.3M
2025-07-31 49.89 50.60 48.89 49.50 67.8M
2025-07-30 51.00 51.60 49.24 49.89 70.6M
2025-07-29 51.43 51.75 50.45 51.09 66.5M
2025-07-28 50.30 51.40 49.86 51.01 77.2M
2025-07-25 46.63 51.18 46.63 49.99 114.1M
2025-07-24 45.02 47.30 45.01 46.85 80.0M
2025-07-23 44.78 46.28 44.32 45.25 59.6M
2025-07-22 45.00 45.45 44.19 44.86 58.1M
2025-07-21 46.00 46.09 44.98 45.46 66.4M
2025-07-18 45.00 46.40 44.80 45.75 107.5M
2025-07-17 41.25 45.49 40.88 45.49 152.5M
2025-07-16 40.02 41.74 39.80 41.35 69.1M
2025-07-15 38.90 40.18 38.88 40.00 52.4M
2025-07-14 38.98 39.66 38.88 39.23 36.5M
2025-07-11 39.88 40.01 38.83 38.97 63.3M
2025-07-10 40.28 40.61 39.93 39.96 36.7M
2025-07-09 41.73 41.73 40.22 40.42 62.7M
2025-07-08 41.49 42.15 41.01 41.77 64.5M
2025-07-07 39.58 41.95 39.40 41.27 82.3M
2025-07-04 40.40 40.60 39.63 39.70 44.3M
2025-07-03 40.21 40.65 40.21 40.44 29.3M
2025-07-02 40.85 41.56 40.33 40.35 51.4M
2025-07-01 41.50 42.35 40.58 40.85 95.0M
2025-06-30 39.55 40.39 39.55 40.09 34.5M
2025-06-27 40.59 40.90 39.50 39.95 54.7M
2025-06-26 41.80 41.82 40.12 40.97 82.6M
2025-06-25 40.99 42.30 40.83 41.79 63.1M
2025-06-24 42.09 42.11 40.79 41.01 73.1M
2025-06-23 40.80 41.73 40.50 41.56 45.5M
2025-06-20 41.65 42.00 40.99 41.35 38.4M
2025-06-19 42.46 42.78 41.54 41.63 49.3M
2025-06-18 42.90 42.99 41.43 42.45 77.8M
2025-06-17 43.34 43.88 41.71 42.21 86.7M
2025-06-16 42.60 44.15 42.18 43.17 94.8M
2025-06-13 43.72 44.20 42.50 42.92 119.9M
2025-06-12 41.98 44.91 41.82 43.90 143.8M
2025-06-11 40.00 43.18 39.30 41.97 191.6M
2025-06-10 39.55 40.28 38.76 39.25 130.8M
2025-06-09 35.81 38.54 35.81 38.54 123.9M
2025-06-06 35.17 35.20 34.10 35.04 56.4M
2025-06-05 34.89 35.30 34.79 35.00 49.6M
2025-06-04 35.26 35.50 34.65 34.84 67.7M
2025-06-03 38.00 38.00 35.18 35.35 134.3M
2025-05-30 39.20 39.37 38.20 38.30 55.9M
2025-05-29 38.60 39.68 37.87 39.33 76.1M
2025-05-28 40.35 40.62 37.80 38.14 99.3M
2025-05-27 40.78 41.12 40.26 40.42 61.9M
2025-05-26 40.35 41.85 39.80 40.77 79.9M
2025-05-23 40.00 42.09 39.68 40.81 115.5M
2025-05-22 39.85 40.95 39.85 40.16 127.4M
2025-05-21 36.66 40.11 36.22 39.58 171.2M
2025-05-20 36.40 37.14 35.81 36.46 54.6M
2025-05-19 35.56 36.16 35.00 36.05 44.4M
2025-05-16 34.64 35.87 34.61 35.56 40.9M
2025-05-15 35.75 35.84 34.39 34.75 46.6M
2025-05-14 36.07 36.19 35.66 35.85 33.1M
2025-05-13 36.02 36.60 35.60 35.98 51.0M
2025-05-12 36.00 36.10 35.18 35.88 40.0M
2025-05-09 35.69 36.45 35.65 35.73 41.0M
2025-05-08 35.93 36.12 35.31 35.75 46.7M
2025-05-07 36.98 37.10 35.80 36.20 44.3M
2025-05-06 36.40 36.55 36.08 36.16 49.5M
2025-04-30 35.84 36.50 34.90 36.44 79.0M
2025-04-29 35.83 36.33 35.43 35.77 43.7M
2025-04-28 34.94 36.15 34.57 35.75 62.2M
2025-04-25 34.40 35.33 34.10 34.90 41.4M
2025-04-24 34.51 35.05 34.30 34.50 36.5M
2025-04-23 35.10 35.55 34.39 34.58 48.9M
2025-04-22 34.46 35.19 34.26 34.32 37.1M
2025-04-21 33.00 34.68 32.99 34.55 53.6M
2025-04-18 33.30 33.32 32.53 33.00 27.4M
2025-04-17 33.36 33.78 33.08 33.32 27.9M
2025-04-16 33.99 34.10 32.50 33.36 47.0M
2025-04-15 34.70 34.72 33.60 33.70 44.4M
2025-04-14 32.58 35.04 32.52 34.53 78.6M
2025-04-11 31.99 32.91 31.60 32.47 50.2M
2025-04-10 31.89 32.50 31.10 31.82 63.7M
2025-04-09 29.20 30.80 28.26 30.67 81.2M
2025-04-08 30.88 31.45 28.99 30.67 118.0M
2025-04-07 33.70 33.70 31.92 31.92 66.7M
2025-04-03 35.15 36.00 35.01 35.47 43.5M
2025-04-02 36.15 36.25 35.02 35.53 53.0M
2025-04-01 35.60 36.60 35.41 36.26 73.6M
2025-03-31 35.30 36.30 35.14 36.00 100.8M
2025-03-28 34.32 35.30 34.10 34.99 62.4M
2025-03-27 34.73 35.72 34.32 34.50 97.3M
2025-03-26 32.70 35.20 32.60 34.80 109.9M
2025-03-25 31.93 33.68 31.46 32.78 78.5M
2025-03-24 31.80 32.04 31.20 31.86 35.0M
2025-03-21 32.88 33.25 31.68 31.79 58.4M
2025-03-20 33.51 33.56 32.90 33.12 33.3M
2025-03-19 33.31 33.75 33.20 33.47 40.6M
2025-03-18 33.46 33.47 33.03 33.27 32.5M
2025-03-17 33.80 33.98 33.33 33.46 39.3M
2025-03-14 32.97 33.83 32.71 33.75 45.3M
2025-03-13 33.92 33.95 32.76 33.02 51.5M
2025-03-12 34.35 34.65 33.91 33.91 33.9M
2025-03-11 33.76 34.12 33.55 34.12 35.3M
2025-03-10 34.75 34.76 33.90 34.19 41.3M
2025-03-07 35.00 35.06 34.53 34.75 41.3M
2025-03-06 34.85 35.58 34.72 35.00 71.0M
2025-03-05 33.90 35.09 33.73 34.83 71.9M
2025-03-04 33.72 34.00 33.24 33.84 48.4M
2025-03-03 33.55 34.50 33.51 33.72 63.7M
2025-02-28 35.07 35.07 33.79 33.80 75.0M
2025-02-27 35.15 36.07 35.08 35.31 63.3M
2025-02-26 35.35 36.06 34.98 35.20 80.2M
2025-02-25 34.80 36.23 34.65 35.78 100.9M
2025-02-24 35.18 35.68 34.50 35.13 109.3M
2025-02-21 36.77 36.78 35.15 35.90 184.3M
2025-02-20 40.00 40.55 37.80 38.35 114.7M
2025-02-19 38.98 40.11 38.58 39.84 76.8M
2025-02-18 38.65 40.20 38.11 38.98 81.9M
2025-02-17 39.50 39.79 38.49 38.89 88.1M
2025-02-14 40.75 41.33 39.50 40.01 68.7M
2025-02-13 40.10 41.36 39.90 40.39 71.2M
2025-02-12 42.35 42.66 40.28 40.56 117.6M
2025-02-11 43.10 44.80 42.30 43.08 89.6M
2025-02-10 42.40 43.44 42.03 42.70 101.0M
2025-02-07 39.40 42.58 39.37 41.93 133.0M
2025-02-06 40.08 40.50 38.90 39.76 87.5M
2025-02-05 40.48 40.86 38.50 40.08 87.2M
2025-01-27 41.84 41.84 40.23 40.89 73.6M
2025-01-24 41.22 42.31 41.21 42.11 69.3M
2025-01-23 41.50 43.00 40.91 41.23 112.6M
2025-01-22 39.70 41.50 39.50 40.99 90.7M
2025-01-21 39.94 40.40 39.30 40.06 78.4M
2025-01-20 39.00 40.26 38.75 39.44 87.0M
2025-01-17 37.81 38.85 37.80 38.37 49.7M
2025-01-16 38.10 39.20 37.45 38.09 67.2M
2025-01-15 37.30 38.76 37.20 38.20 95.1M
2025-01-14 34.42 37.82 34.25 37.70 140.1M
2025-01-13 34.98 35.46 33.76 34.38 72.9M
2025-01-10 35.60 36.40 35.10 35.25 60.6M
2025-01-09 35.85 36.89 35.68 35.82 43.7M
2025-01-08 36.00 36.45 35.10 36.01 56.7M
2025-01-07 35.02 36.39 34.95 36.35 65.5M
2025-01-06 35.65 36.00 34.49 35.00 63.9M
2025-01-03 35.90 36.35 34.95 35.65 62.1M
2025-01-02 37.19 37.80 35.58 36.02 76.8M